Aida Engineering, Ltd. (TYO:6118)
Japan · Delayed Price · Currency is JPY 1,128.00
-5.00 (-0.44%)
May 29, 2026, 3:30 PM JST
Aida Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,128.00 | 1,143.00 | 1,116.00 | 1,128.00 | 1,128.00 | -0.44% | 129,000 |
| May 28, 2026 | 1,148.00 | 1,149.00 | 1,120.00 | 1,133.00 | 1,133.00 | -1.05% | 151,600 |
| May 27, 2026 | 1,135.00 | 1,150.00 | 1,120.00 | 1,145.00 | 1,145.00 | 1.15% | 158,100 |
| May 26, 2026 | 1,140.00 | 1,140.00 | 1,116.00 | 1,132.00 | 1,132.00 | -1.05% | 148,300 |
| May 25, 2026 | 1,139.00 | 1,160.00 | 1,133.00 | 1,144.00 | 1,144.00 | 1.06% | 156,300 |
| May 22, 2026 | 1,133.00 | 1,140.00 | 1,108.00 | 1,132.00 | 1,132.00 | 0.09% | 186,600 |
| May 21, 2026 | 1,144.00 | 1,148.00 | 1,128.00 | 1,131.00 | 1,131.00 | 0.35% | 114,500 |
| May 20, 2026 | 1,170.00 | 1,178.00 | 1,116.00 | 1,127.00 | 1,127.00 | -4.41% | 212,600 |
| May 19, 2026 | 1,147.00 | 1,179.00 | 1,138.00 | 1,179.00 | 1,179.00 | 3.42% | 365,300 |
| May 18, 2026 | 1,237.00 | 1,240.00 | 1,122.00 | 1,140.00 | 1,140.00 | -13.90% | 616,700 |
| May 15, 2026 | 1,362.00 | 1,362.00 | 1,304.00 | 1,324.00 | 1,324.00 | -1.41% | 227,200 |
| May 14, 2026 | 1,335.00 | 1,360.00 | 1,334.00 | 1,343.00 | 1,343.00 | 0.67% | 131,800 |
| May 13, 2026 | 1,324.00 | 1,341.00 | 1,314.00 | 1,334.00 | 1,334.00 | 0.30% | 169,100 |
| May 12, 2026 | 1,331.00 | 1,352.00 | 1,318.00 | 1,330.00 | 1,330.00 | 0.45% | 149,000 |
| May 11, 2026 | 1,318.00 | 1,330.00 | 1,309.00 | 1,324.00 | 1,324.00 | 0.68% | 127,700 |
| May 8, 2026 | 1,274.00 | 1,319.00 | 1,274.00 | 1,315.00 | 1,315.00 | 2.90% | 285,000 |
| May 7, 2026 | 1,208.00 | 1,285.00 | 1,207.00 | 1,278.00 | 1,278.00 | 6.86% | 297,800 |
| May 1, 2026 | 1,189.00 | 1,199.00 | 1,181.00 | 1,196.00 | 1,196.00 | 0.50% | 71,000 |
| Apr 30, 2026 | 1,180.00 | 1,197.00 | 1,175.00 | 1,190.00 | 1,190.00 | -0.25% | 131,900 |
| Apr 28, 2026 | 1,186.00 | 1,193.00 | 1,179.00 | 1,193.00 | 1,193.00 | 0.59% | 210,700 |
| Apr 27, 2026 | 1,197.00 | 1,198.00 | 1,170.00 | 1,186.00 | 1,186.00 | -0.92% | 135,700 |
| Apr 24, 2026 | 1,191.00 | 1,203.00 | 1,186.00 | 1,197.00 | 1,197.00 | 0.25% | 97,900 |
| Apr 23, 2026 | 1,193.00 | 1,202.00 | 1,178.00 | 1,194.00 | 1,194.00 | -0.67% | 129,000 |
| Apr 22, 2026 | 1,215.00 | 1,220.00 | 1,198.00 | 1,202.00 | 1,202.00 | -1.23% | 92,600 |
| Apr 21, 2026 | 1,228.00 | 1,240.00 | 1,212.00 | 1,217.00 | 1,217.00 | -0.49% | 120,700 |
| Apr 20, 2026 | 1,218.00 | 1,224.00 | 1,210.00 | 1,223.00 | 1,223.00 | 1.41% | 107,900 |
| Apr 17, 2026 | 1,194.00 | 1,222.00 | 1,194.00 | 1,206.00 | 1,206.00 | 1.52% | 129,200 |
| Apr 16, 2026 | 1,230.00 | 1,232.00 | 1,188.00 | 1,188.00 | 1,188.00 | -3.57% | 128,400 |
| Apr 15, 2026 | 1,239.00 | 1,246.00 | 1,229.00 | 1,232.00 | 1,232.00 | 0.08% | 138,300 |
| Apr 14, 2026 | 1,247.00 | 1,247.00 | 1,220.00 | 1,231.00 | 1,231.00 | 0.33% | 85,000 |
| Apr 13, 2026 | 1,215.00 | 1,227.00 | 1,208.00 | 1,227.00 | 1,227.00 | 1.49% | 151,300 |
| Apr 10, 2026 | 1,214.00 | 1,222.00 | 1,206.00 | 1,209.00 | 1,209.00 | - | 167,700 |
| Apr 9, 2026 | 1,220.00 | 1,221.00 | 1,201.00 | 1,209.00 | 1,209.00 | 0.58% | 179,700 |
| Apr 8, 2026 | 1,198.00 | 1,207.00 | 1,187.00 | 1,202.00 | 1,202.00 | 2.21% | 169,500 |
| Apr 7, 2026 | 1,167.00 | 1,181.00 | 1,159.00 | 1,176.00 | 1,176.00 | 1.82% | 111,100 |
| Apr 6, 2026 | 1,155.00 | 1,169.00 | 1,153.00 | 1,155.00 | 1,155.00 | 0.52% | 95,900 |
| Apr 3, 2026 | 1,140.00 | 1,154.00 | 1,140.00 | 1,149.00 | 1,149.00 | 0.88% | 112,100 |
| Apr 2, 2026 | 1,131.00 | 1,145.00 | 1,124.00 | 1,139.00 | 1,139.00 | 1.88% | 197,700 |
| Apr 1, 2026 | 1,100.00 | 1,119.00 | 1,091.00 | 1,118.00 | 1,118.00 | 4.39% | 136,400 |
| Mar 31, 2026 | 1,060.00 | 1,078.00 | 1,053.00 | 1,071.00 | 1,071.00 | - | 141,800 |
| Mar 30, 2026 | 1,044.00 | 1,073.00 | 1,042.00 | 1,071.00 | 1,071.00 | -0.19% | 231,300 |
| Mar 27, 2026 | 1,100.00 | 1,114.00 | 1,096.00 | 1,110.00 | 1,073.00 | 0.09% | 181,100 |
| Mar 26, 2026 | 1,109.00 | 1,112.00 | 1,096.00 | 1,109.00 | 1,072.03 | -0.36% | 113,500 |
| Mar 25, 2026 | 1,113.00 | 1,120.00 | 1,108.00 | 1,113.00 | 1,075.90 | 2.30% | 149,900 |
| Mar 24, 2026 | 1,094.00 | 1,096.00 | 1,075.00 | 1,088.00 | 1,051.73 | 1.40% | 137,600 |
| Mar 23, 2026 | 1,086.00 | 1,087.00 | 1,056.00 | 1,073.00 | 1,037.23 | -3.85% | 232,500 |
| Mar 19, 2026 | 1,116.00 | 1,122.00 | 1,108.00 | 1,116.00 | 1,078.80 | -2.11% | 225,600 |
| Mar 18, 2026 | 1,118.00 | 1,140.00 | 1,118.00 | 1,140.00 | 1,102.00 | 1.97% | 73,700 |
| Mar 17, 2026 | 1,129.00 | 1,137.00 | 1,115.00 | 1,118.00 | 1,080.73 | -0.97% | 147,900 |
| Mar 16, 2026 | 1,123.00 | 1,139.00 | 1,123.00 | 1,129.00 | 1,091.37 | 0.18% | 147,400 |