Aida Engineering, Ltd. (TYO:6118)
Japan · Delayed Price · Currency is JPY 1,234.00
+20.00 (1.65%)
Oct 1, 2026, 3:30 PM JST
Aida Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,214.00 | 1,236.00 | 1,206.00 | 1,234.00 | 1,234.00 | 1.65% | 227,100 |
| Sep 30, 2026 | 1,209.00 | 1,217.00 | 1,209.00 | 1,214.00 | 1,214.00 | 0.41% | 165,900 |
| Sep 29, 2026 | 1,207.00 | 1,214.00 | 1,195.00 | 1,209.00 | 1,209.00 | 0.83% | 164,100 |
| Sep 28, 2026 | 1,221.00 | 1,221.00 | 1,197.00 | 1,199.00 | 1,199.00 | -0.58% | 179,700 |
| Sep 25, 2026 | 1,198.00 | 1,213.00 | 1,181.00 | 1,206.00 | 1,206.00 | 1.01% | 223,500 |
| Sep 24, 2026 | 1,243.00 | 1,243.00 | 1,189.00 | 1,194.00 | 1,194.00 | -3.48% | 360,800 |
| Sep 18, 2026 | 1,239.00 | 1,253.00 | 1,231.00 | 1,237.00 | 1,237.00 | -0.32% | 311,100 |
| Sep 17, 2026 | 1,240.00 | 1,253.00 | 1,232.00 | 1,241.00 | 1,241.00 | 1.22% | 232,800 |
| Sep 16, 2026 | 1,241.00 | 1,247.00 | 1,216.00 | 1,226.00 | 1,226.00 | -1.21% | 270,800 |
| Sep 15, 2026 | 1,239.00 | 1,258.00 | 1,231.00 | 1,241.00 | 1,241.00 | 0.08% | 267,200 |
| Sep 14, 2026 | 1,235.00 | 1,246.00 | 1,219.00 | 1,240.00 | 1,240.00 | 0.81% | 349,300 |
| Sep 11, 2026 | 1,210.00 | 1,240.00 | 1,202.00 | 1,230.00 | 1,230.00 | -1.36% | 342,100 |
| Sep 10, 2026 | 1,262.00 | 1,275.00 | 1,244.00 | 1,247.00 | 1,247.00 | -2.12% | 287,800 |
| Sep 9, 2026 | 1,269.00 | 1,286.00 | 1,260.00 | 1,274.00 | 1,274.00 | -0.39% | 298,100 |
| Sep 8, 2026 | 1,257.00 | 1,295.00 | 1,255.00 | 1,279.00 | 1,279.00 | 1.19% | 389,800 |
| Sep 7, 2026 | 1,252.00 | 1,291.00 | 1,252.00 | 1,264.00 | 1,264.00 | 1.12% | 298,200 |
| Sep 4, 2026 | 1,205.00 | 1,252.00 | 1,204.00 | 1,250.00 | 1,250.00 | 3.73% | 236,900 |
| Sep 3, 2026 | 1,188.00 | 1,205.00 | 1,176.00 | 1,205.00 | 1,205.00 | 1.86% | 238,600 |
| Sep 2, 2026 | 1,205.00 | 1,205.00 | 1,178.00 | 1,183.00 | 1,183.00 | -3.35% | 272,500 |
| Sep 1, 2026 | 1,172.00 | 1,224.00 | 1,163.00 | 1,224.00 | 1,224.00 | 3.73% | 587,100 |
| Aug 31, 2026 | 1,228.00 | 1,228.00 | 1,172.00 | 1,180.00 | 1,180.00 | -10.47% | 991,000 |
| Aug 28, 2026 | 1,291.00 | 1,336.00 | 1,290.00 | 1,318.00 | 1,318.00 | 3.05% | 393,800 |
| Aug 27, 2026 | 1,277.00 | 1,283.00 | 1,268.00 | 1,279.00 | 1,279.00 | 0.08% | 78,100 |
| Aug 26, 2026 | 1,266.00 | 1,278.00 | 1,265.00 | 1,278.00 | 1,278.00 | 0.87% | 76,400 |
| Aug 25, 2026 | 1,271.00 | 1,274.00 | 1,257.00 | 1,267.00 | 1,267.00 | 0.56% | 95,900 |
| Aug 24, 2026 | 1,267.00 | 1,275.00 | 1,259.00 | 1,260.00 | 1,260.00 | -0.24% | 74,200 |
| Aug 21, 2026 | 1,269.00 | 1,269.00 | 1,242.00 | 1,263.00 | 1,263.00 | -0.39% | 62,600 |
| Aug 20, 2026 | 1,271.00 | 1,284.00 | 1,250.00 | 1,268.00 | 1,268.00 | 0.48% | 114,400 |
| Aug 19, 2026 | 1,279.00 | 1,279.00 | 1,258.00 | 1,262.00 | 1,262.00 | -1.94% | 191,000 |
| Aug 18, 2026 | 1,251.00 | 1,300.00 | 1,247.00 | 1,287.00 | 1,287.00 | 2.80% | 267,300 |
| Aug 17, 2026 | 1,237.00 | 1,258.00 | 1,227.00 | 1,252.00 | 1,252.00 | 2.20% | 145,600 |
| Aug 14, 2026 | 1,200.00 | 1,228.00 | 1,196.00 | 1,225.00 | 1,225.00 | 2.51% | 91,100 |
| Aug 13, 2026 | 1,193.00 | 1,199.00 | 1,182.00 | 1,195.00 | 1,195.00 | 0.84% | 96,200 |
| Aug 12, 2026 | 1,205.00 | 1,205.00 | 1,175.00 | 1,185.00 | 1,185.00 | -0.17% | 81,900 |
| Aug 10, 2026 | 1,222.00 | 1,242.00 | 1,172.00 | 1,187.00 | 1,187.00 | -5.19% | 160,300 |
| Aug 7, 2026 | 1,240.00 | 1,252.00 | 1,237.00 | 1,252.00 | 1,252.00 | 0.72% | 173,800 |
| Aug 6, 2026 | 1,240.00 | 1,253.00 | 1,234.00 | 1,243.00 | 1,243.00 | 0.08% | 102,900 |
| Aug 5, 2026 | 1,223.00 | 1,242.00 | 1,215.00 | 1,242.00 | 1,242.00 | 2.64% | 127,200 |
| Aug 4, 2026 | 1,195.00 | 1,219.00 | 1,191.00 | 1,210.00 | 1,210.00 | 1.26% | 131,800 |
| Aug 3, 2026 | 1,194.00 | 1,206.00 | 1,172.00 | 1,195.00 | 1,195.00 | 0.08% | 148,900 |
| Jul 31, 2026 | 1,200.00 | 1,211.00 | 1,178.00 | 1,194.00 | 1,194.00 | 1.36% | 172,200 |
| Jul 30, 2026 | 1,174.00 | 1,189.00 | 1,163.00 | 1,178.00 | 1,178.00 | -0.67% | 95,100 |
| Jul 29, 2026 | 1,195.00 | 1,198.00 | 1,169.00 | 1,186.00 | 1,186.00 | -0.25% | 131,000 |
| Jul 28, 2026 | 1,193.00 | 1,208.00 | 1,184.00 | 1,189.00 | 1,189.00 | -1.08% | 160,100 |
| Jul 27, 2026 | 1,188.00 | 1,208.00 | 1,178.00 | 1,202.00 | 1,202.00 | 1.18% | 67,100 |
| Jul 24, 2026 | 1,190.00 | 1,208.00 | 1,187.00 | 1,188.00 | 1,188.00 | -1.74% | 85,800 |
| Jul 23, 2026 | 1,210.00 | 1,241.00 | 1,199.00 | 1,209.00 | 1,209.00 | 0.08% | 135,800 |
| Jul 22, 2026 | 1,190.00 | 1,217.00 | 1,189.00 | 1,208.00 | 1,208.00 | 1.09% | 171,800 |
| Jul 21, 2026 | 1,183.00 | 1,206.00 | 1,165.00 | 1,195.00 | 1,195.00 | 1.70% | 163,700 |
| Jul 17, 2026 | 1,225.00 | 1,232.00 | 1,156.00 | 1,175.00 | 1,175.00 | -4.63% | 192,300 |