Aida Engineering, Ltd. (TYO:6118)
Japan · Delayed Price · Currency is JPY 1,194.00
+16.00 (1.36%)
Jul 31, 2026, 3:30 PM JST
Aida Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1,254.00 | 1,254.00 | 1,229.00 | 1,232.00 | 1,232.00 | -1.75% | 150,700 |
| Jul 15, 2026 | 1,247.00 | 1,258.00 | 1,229.00 | 1,254.00 | 1,254.00 | 1.37% | 216,100 |
| Jul 14, 2026 | 1,255.00 | 1,270.00 | 1,231.00 | 1,237.00 | 1,237.00 | -1.04% | 301,500 |
| Jul 13, 2026 | 1,239.00 | 1,323.00 | 1,234.00 | 1,250.00 | 1,250.00 | 5.93% | 673,500 |
| Jul 10, 2026 | 1,198.00 | 1,203.00 | 1,178.00 | 1,180.00 | 1,180.00 | -0.34% | 203,000 |
| Jul 9, 2026 | 1,148.00 | 1,184.00 | 1,148.00 | 1,184.00 | 1,184.00 | 2.25% | 250,500 |
| Jul 8, 2026 | 1,190.00 | 1,198.00 | 1,155.00 | 1,158.00 | 1,158.00 | -2.03% | 197,900 |
| Jul 7, 2026 | 1,193.00 | 1,209.00 | 1,178.00 | 1,182.00 | 1,182.00 | -0.59% | 97,000 |
| Jul 6, 2026 | 1,178.00 | 1,203.00 | 1,178.00 | 1,189.00 | 1,189.00 | 1.11% | 117,400 |
| Jul 3, 2026 | 1,170.00 | 1,180.00 | 1,154.00 | 1,176.00 | 1,176.00 | 0.86% | 224,400 |
| Jul 2, 2026 | 1,166.00 | 1,174.00 | 1,150.00 | 1,166.00 | 1,166.00 | - | 97,900 |
| Jul 1, 2026 | 1,172.00 | 1,178.00 | 1,162.00 | 1,166.00 | 1,166.00 | 1.30% | 90,500 |
| Jun 30, 2026 | 1,169.00 | 1,170.00 | 1,140.00 | 1,151.00 | 1,151.00 | -1.20% | 206,300 |
| Jun 29, 2026 | 1,174.00 | 1,180.00 | 1,149.00 | 1,165.00 | 1,165.00 | 0.78% | 242,700 |
| Jun 26, 2026 | 1,170.00 | 1,179.00 | 1,155.00 | 1,156.00 | 1,156.00 | -1.70% | 142,900 |
| Jun 25, 2026 | 1,185.00 | 1,197.00 | 1,169.00 | 1,176.00 | 1,176.00 | 0.94% | 159,100 |
| Jun 24, 2026 | 1,154.00 | 1,179.00 | 1,145.00 | 1,165.00 | 1,165.00 | - | 158,200 |
| Jun 23, 2026 | 1,160.00 | 1,183.00 | 1,144.00 | 1,165.00 | 1,165.00 | 1.04% | 262,500 |
| Jun 22, 2026 | 1,112.00 | 1,155.00 | 1,111.00 | 1,153.00 | 1,153.00 | 3.69% | 214,800 |
| Jun 19, 2026 | 1,113.00 | 1,135.00 | 1,104.00 | 1,112.00 | 1,112.00 | -0.36% | 442,800 |
| Jun 18, 2026 | 1,126.00 | 1,132.00 | 1,116.00 | 1,116.00 | 1,116.00 | -1.50% | 80,200 |
| Jun 17, 2026 | 1,114.00 | 1,135.00 | 1,112.00 | 1,133.00 | 1,133.00 | 1.71% | 186,300 |
| Jun 16, 2026 | 1,101.00 | 1,120.00 | 1,094.00 | 1,114.00 | 1,114.00 | 0.45% | 94,000 |
| Jun 15, 2026 | 1,120.00 | 1,125.00 | 1,106.00 | 1,109.00 | 1,109.00 | 1.00% | 103,400 |
| Jun 12, 2026 | 1,091.00 | 1,110.00 | 1,086.00 | 1,098.00 | 1,098.00 | 1.39% | 171,200 |
| Jun 11, 2026 | 1,100.00 | 1,100.00 | 1,058.00 | 1,083.00 | 1,083.00 | -2.26% | 127,300 |
| Jun 10, 2026 | 1,092.00 | 1,112.00 | 1,085.00 | 1,108.00 | 1,108.00 | 0.73% | 218,800 |
| Jun 9, 2026 | 1,139.00 | 1,142.00 | 1,092.00 | 1,100.00 | 1,100.00 | -2.83% | 265,900 |
| Jun 8, 2026 | 1,110.00 | 1,133.00 | 1,093.00 | 1,132.00 | 1,132.00 | 1.98% | 277,100 |
| Jun 5, 2026 | 1,097.00 | 1,119.00 | 1,084.00 | 1,110.00 | 1,110.00 | 2.12% | 125,700 |
| Jun 4, 2026 | 1,087.00 | 1,094.00 | 1,080.00 | 1,087.00 | 1,087.00 | -1.18% | 95,000 |
| Jun 3, 2026 | 1,079.00 | 1,101.00 | 1,068.00 | 1,100.00 | 1,100.00 | 1.85% | 184,500 |
| Jun 2, 2026 | 1,084.00 | 1,085.00 | 1,060.00 | 1,080.00 | 1,080.00 | -1.82% | 197,300 |
| Jun 1, 2026 | 1,120.00 | 1,127.00 | 1,096.00 | 1,100.00 | 1,100.00 | -2.48% | 135,000 |
| 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 |