Aidemy Inc. (TYO:5577)
Japan · Delayed Price · Currency is JPY 721.00
+6.00 (0.84%)
Aug 1, 2025, 3:30 PM JST
Aidemy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 713.00 | 726.00 | 712.00 | 721.00 | 721.00 | 0.84% | 10,900 |
| Jul 31, 2025 | 714.00 | 725.00 | 709.00 | 715.00 | 715.00 | 0.42% | 17,400 |
| Jul 30, 2025 | 714.00 | 720.00 | 702.00 | 712.00 | 712.00 | 0.28% | 13,700 |
| Jul 29, 2025 | 733.00 | 733.00 | 700.00 | 710.00 | 710.00 | -2.47% | 25,800 |
| Jul 28, 2025 | 726.00 | 748.00 | 722.00 | 728.00 | 728.00 | 1.53% | 22,000 |
| Jul 25, 2025 | 711.00 | 719.00 | 698.00 | 717.00 | 717.00 | 0.28% | 35,800 |
| Jul 24, 2025 | 726.00 | 727.00 | 714.00 | 715.00 | 715.00 | -1.79% | 10,900 |
| Jul 23, 2025 | 720.00 | 748.00 | 711.00 | 728.00 | 728.00 | 1.53% | 35,300 |
| Jul 22, 2025 | 719.00 | 732.00 | 713.00 | 717.00 | 717.00 | -0.97% | 10,900 |
| Jul 18, 2025 | 732.00 | 740.00 | 716.00 | 724.00 | 724.00 | -1.09% | 18,100 |
| Jul 17, 2025 | 746.00 | 746.00 | 725.00 | 732.00 | 732.00 | -1.21% | 31,800 |
| Jul 16, 2025 | 710.00 | 755.00 | 677.00 | 741.00 | 741.00 | 4.07% | 101,500 |
| Jul 15, 2025 | 716.00 | 726.00 | 696.00 | 712.00 | 712.00 | -6.44% | 112,400 |
| Jul 14, 2025 | 765.00 | 792.00 | 761.00 | 761.00 | 761.00 | -16.47% | 176,400 |
| Jul 11, 2025 | 900.00 | 933.00 | 878.00 | 911.00 | 911.00 | 0.33% | 63,900 |
| Jul 10, 2025 | 959.00 | 974.00 | 887.00 | 908.00 | 908.00 | -3.81% | 75,300 |
| Jul 9, 2025 | 936.00 | 979.00 | 922.00 | 944.00 | 944.00 | 2.50% | 65,600 |
| Jul 8, 2025 | 902.00 | 934.00 | 890.00 | 921.00 | 921.00 | 2.68% | 73,100 |
| Jul 7, 2025 | 855.00 | 905.00 | 837.00 | 897.00 | 897.00 | 4.91% | 60,600 |
| Jul 4, 2025 | 788.00 | 878.00 | 788.00 | 855.00 | 855.00 | 8.37% | 62,800 |
| Jul 3, 2025 | 778.00 | 795.00 | 768.00 | 789.00 | 789.00 | -0.50% | 30,400 |
| Jul 2, 2025 | 829.00 | 869.00 | 789.00 | 793.00 | 793.00 | -4.69% | 65,700 |
| Jul 1, 2025 | 825.00 | 853.00 | 825.00 | 832.00 | 832.00 | 1.22% | 31,000 |
| Jun 30, 2025 | 859.00 | 859.00 | 821.00 | 822.00 | 822.00 | -3.29% | 61,600 |
| Jun 27, 2025 | 895.00 | 905.00 | 850.00 | 850.00 | 850.00 | -3.41% | 64,700 |
| Jun 26, 2025 | 955.00 | 1,007.00 | 877.00 | 880.00 | 880.00 | -7.85% | 159,300 |
| Jun 25, 2025 | 1,012.00 | 1,024.00 | 931.00 | 955.00 | 955.00 | -6.92% | 125,000 |
| Jun 24, 2025 | 1,030.00 | 1,060.00 | 980.00 | 1,026.00 | 1,026.00 | -2.93% | 209,900 |
| Jun 23, 2025 | 988.00 | 1,123.00 | 973.00 | 1,057.00 | 1,057.00 | 8.63% | 900,600 |
| Jun 20, 2025 | 823.00 | 973.00 | 823.00 | 973.00 | 973.00 | 18.23% | 196,700 |
| Jun 19, 2025 | 910.00 | 910.00 | 816.00 | 823.00 | 823.00 | -11.88% | 91,000 |
| Jun 18, 2025 | 917.00 | 975.00 | 829.00 | 934.00 | 934.00 | 0.21% | 352,500 |
| Jun 17, 2025 | 790.00 | 932.00 | 782.00 | 932.00 | 932.00 | 19.18% | 521,100 |
| Jun 16, 2025 | 702.00 | 782.00 | 692.00 | 782.00 | 782.00 | 14.66% | 114,500 |
| Jun 13, 2025 | 650.00 | 694.00 | 645.00 | 682.00 | 682.00 | 6.07% | 34,500 |
| Jun 12, 2025 | 645.00 | 645.00 | 636.00 | 643.00 | 643.00 | 1.10% | 6,100 |
| Jun 11, 2025 | 622.00 | 637.00 | 622.00 | 636.00 | 636.00 | 1.76% | 8,700 |
| Jun 10, 2025 | 615.00 | 643.00 | 610.00 | 625.00 | 625.00 | 2.80% | 34,800 |
| Jun 9, 2025 | 636.00 | 638.00 | 603.00 | 608.00 | 608.00 | -3.65% | 19,100 |
| Jun 6, 2025 | 646.00 | 646.00 | 620.00 | 631.00 | 631.00 | -0.79% | 38,300 |
| Jun 5, 2025 | 690.00 | 690.00 | 628.00 | 636.00 | 636.00 | -5.07% | 69,100 |
| Jun 4, 2025 | 610.00 | 680.00 | 608.00 | 670.00 | 670.00 | 10.56% | 51,000 |
| Jun 3, 2025 | 598.00 | 608.00 | 598.00 | 606.00 | 606.00 | 1.17% | 8,000 |
| Jun 2, 2025 | 603.00 | 607.00 | 598.00 | 599.00 | 599.00 | -0.33% | 12,400 |
| May 30, 2025 | 584.00 | 609.00 | 584.00 | 601.00 | 601.00 | 3.26% | 19,000 |
| May 29, 2025 | 589.00 | 595.00 | 582.00 | 582.00 | 582.00 | -0.68% | 14,000 |
| May 28, 2025 | 575.00 | 587.00 | 575.00 | 586.00 | 586.00 | 2.99% | 14,100 |
| May 27, 2025 | 566.00 | 574.00 | 566.00 | 569.00 | 569.00 | 0.53% | 1,800 |
| May 26, 2025 | 573.00 | 573.00 | 562.00 | 566.00 | 566.00 | - | 2,900 |
| May 23, 2025 | 566.00 | 567.00 | 560.00 | 566.00 | 566.00 | -0.35% | 4,100 |