Edia Co., Ltd. (TYO:3935)
Japan · Delayed Price · Currency is JPY 704.00
-5.00 (-0.71%)
Jul 30, 2026, 3:30 PM JST
Edia Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 706.00 | 709.00 | 704.00 | 704.00 | 704.00 | -0.71% | 41,800 |
| Jul 29, 2026 | 710.00 | 715.00 | 704.00 | 709.00 | 709.00 | - | 43,800 |
| Jul 28, 2026 | 717.00 | 722.00 | 706.00 | 709.00 | 709.00 | -1.39% | 20,200 |
| Jul 27, 2026 | 713.00 | 726.00 | 713.00 | 719.00 | 719.00 | 0.42% | 28,300 |
| Jul 24, 2026 | 721.00 | 722.00 | 713.00 | 716.00 | 716.00 | -0.97% | 21,100 |
| Jul 23, 2026 | 717.00 | 723.00 | 716.00 | 723.00 | 723.00 | 0.84% | 21,100 |
| Jul 22, 2026 | 727.00 | 731.00 | 716.00 | 717.00 | 717.00 | -1.78% | 65,300 |
| Jul 21, 2026 | 735.00 | 735.00 | 723.00 | 730.00 | 730.00 | 0.55% | 11,000 |
| Jul 17, 2026 | 727.00 | 749.00 | 721.00 | 726.00 | 726.00 | -0.55% | 74,900 |
| Jul 16, 2026 | 708.00 | 738.00 | 692.00 | 730.00 | 730.00 | -3.05% | 146,400 |
| Jul 15, 2026 | 737.00 | 762.00 | 729.00 | 753.00 | 753.00 | 1.35% | 160,000 |
| Jul 14, 2026 | 732.00 | 743.00 | 731.00 | 743.00 | 743.00 | 1.23% | 25,000 |
| Jul 13, 2026 | 739.00 | 745.00 | 733.00 | 734.00 | 734.00 | - | 23,900 |
| Jul 10, 2026 | 743.00 | 745.00 | 734.00 | 734.00 | 734.00 | -0.68% | 22,700 |
| Jul 9, 2026 | 738.00 | 742.00 | 733.00 | 739.00 | 739.00 | 0.96% | 18,900 |
| Jul 8, 2026 | 734.00 | 741.00 | 726.00 | 732.00 | 732.00 | -0.54% | 18,900 |
| Jul 7, 2026 | 730.00 | 746.00 | 729.00 | 736.00 | 736.00 | 1.38% | 56,300 |
| Jul 6, 2026 | 718.00 | 731.00 | 718.00 | 726.00 | 726.00 | 0.69% | 49,400 |
| Jul 3, 2026 | 734.00 | 739.00 | 708.00 | 721.00 | 721.00 | -1.37% | 67,600 |
| Jul 2, 2026 | 729.00 | 743.00 | 726.00 | 731.00 | 731.00 | 0.83% | 47,100 |
| Jul 1, 2026 | 736.00 | 743.00 | 721.00 | 725.00 | 725.00 | -1.49% | 65,100 |
| Jun 30, 2026 | 750.00 | 750.00 | 732.00 | 736.00 | 736.00 | -1.21% | 37,300 |
| Jun 29, 2026 | 744.00 | 760.00 | 735.00 | 745.00 | 745.00 | 1.50% | 61,200 |
| Jun 26, 2026 | 740.00 | 743.00 | 727.00 | 734.00 | 734.00 | -1.34% | 52,800 |
| Jun 25, 2026 | 730.00 | 748.00 | 720.00 | 744.00 | 744.00 | 2.76% | 86,200 |
| Jun 24, 2026 | 704.00 | 745.00 | 704.00 | 724.00 | 724.00 | 3.13% | 120,200 |
| Jun 23, 2026 | 717.00 | 720.00 | 697.00 | 702.00 | 702.00 | -2.09% | 121,400 |
| Jun 22, 2026 | 682.00 | 724.00 | 682.00 | 717.00 | 717.00 | 6.70% | 117,200 |
| Jun 19, 2026 | 672.00 | 679.00 | 658.00 | 672.00 | 672.00 | 0.15% | 69,400 |
| Jun 18, 2026 | 676.00 | 685.00 | 671.00 | 671.00 | 671.00 | 0.15% | 69,500 |
| Jun 17, 2026 | 649.00 | 679.00 | 649.00 | 670.00 | 670.00 | 3.55% | 95,800 |
| Jun 16, 2026 | 648.00 | 651.00 | 638.00 | 647.00 | 647.00 | - | 73,000 |
| Jun 15, 2026 | 628.00 | 650.00 | 625.00 | 647.00 | 647.00 | 4.69% | 95,900 |
| Jun 12, 2026 | 626.00 | 626.00 | 617.00 | 618.00 | 618.00 | 0.32% | 57,000 |
| Jun 11, 2026 | 621.00 | 623.00 | 612.00 | 616.00 | 616.00 | -1.60% | 61,300 |
| Jun 10, 2026 | 626.00 | 629.00 | 621.00 | 626.00 | 626.00 | -0.32% | 60,600 |
| Jun 9, 2026 | 641.00 | 645.00 | 628.00 | 628.00 | 628.00 | -0.63% | 51,700 |
| Jun 8, 2026 | 635.00 | 640.00 | 625.00 | 632.00 | 632.00 | -1.25% | 60,100 |
| Jun 5, 2026 | 635.00 | 643.00 | 630.00 | 640.00 | 640.00 | 1.59% | 57,500 |
| Jun 4, 2026 | 624.00 | 635.00 | 621.00 | 630.00 | 630.00 | 0.16% | 40,700 |
| Jun 3, 2026 | 628.00 | 632.00 | 622.00 | 629.00 | 629.00 | -0.94% | 59,500 |
| Jun 2, 2026 | 635.00 | 640.00 | 626.00 | 635.00 | 635.00 | 0.47% | 36,700 |
| Jun 1, 2026 | 636.00 | 637.00 | 622.00 | 632.00 | 632.00 | -0.47% | 57,500 |
| May 29, 2026 | 643.00 | 658.00 | 635.00 | 635.00 | 635.00 | -0.16% | 78,200 |
| May 28, 2026 | 634.00 | 636.00 | 623.00 | 636.00 | 636.00 | 0.32% | 32,200 |
| May 27, 2026 | 635.00 | 643.00 | 629.00 | 634.00 | 634.00 | 0.79% | 57,000 |
| May 26, 2026 | 625.00 | 633.00 | 623.00 | 629.00 | 629.00 | 0.80% | 46,100 |
| May 25, 2026 | 641.00 | 641.00 | 619.00 | 624.00 | 624.00 | -1.58% | 39,000 |
| May 22, 2026 | 624.00 | 636.00 | 624.00 | 634.00 | 634.00 | 2.09% | 51,700 |
| May 21, 2026 | 629.00 | 637.00 | 617.00 | 621.00 | 621.00 | 0.32% | 53,100 |