Aidma Holdings, Inc. (TYO:7373)
Japan · Delayed Price · Currency is JPY 1,811.00
+63.00 (3.60%)
Mar 5, 2026, 3:30 PM JST
Aidma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,775.00 | 1,830.00 | 1,774.00 | 1,813.00 | - | 3.72% | 37,600 |
| Mar 4, 2026 | 1,750.00 | 1,780.00 | 1,716.00 | 1,748.00 | 1,748.00 | -0.74% | 161,900 |
| Mar 3, 2026 | 1,845.00 | 1,845.00 | 1,761.00 | 1,761.00 | 1,761.00 | -4.96% | 142,000 |
| Mar 2, 2026 | 1,855.00 | 1,874.00 | 1,825.00 | 1,853.00 | 1,853.00 | -2.22% | 82,800 |
| Feb 27, 2026 | 1,882.00 | 1,911.00 | 1,861.00 | 1,895.00 | 1,895.00 | 0.74% | 83,400 |
| Feb 26, 2026 | 1,813.00 | 1,897.00 | 1,812.00 | 1,881.00 | 1,881.00 | 4.21% | 116,000 |
| Feb 25, 2026 | 1,781.00 | 1,826.00 | 1,778.00 | 1,805.00 | 1,805.00 | -0.72% | 77,300 |
| Feb 24, 2026 | 1,850.00 | 1,850.00 | 1,798.00 | 1,818.00 | 1,818.00 | -2.10% | 109,800 |
| Feb 20, 2026 | 1,865.00 | 1,868.00 | 1,844.00 | 1,857.00 | 1,857.00 | -1.22% | 42,100 |
| Feb 19, 2026 | 1,906.00 | 1,906.00 | 1,870.00 | 1,880.00 | 1,880.00 | 0.48% | 44,700 |
| Feb 18, 2026 | 1,866.00 | 1,880.00 | 1,841.00 | 1,871.00 | 1,871.00 | -1.27% | 70,700 |
| Feb 17, 2026 | 1,885.00 | 1,898.00 | 1,851.00 | 1,895.00 | 1,895.00 | 0.53% | 65,200 |
| Feb 16, 2026 | 1,855.00 | 1,898.00 | 1,826.00 | 1,885.00 | 1,885.00 | 2.78% | 108,300 |
| Feb 13, 2026 | 1,900.00 | 1,909.00 | 1,828.00 | 1,834.00 | 1,834.00 | -4.53% | 157,100 |
| Feb 12, 2026 | 2,004.00 | 2,013.00 | 1,920.00 | 1,921.00 | 1,921.00 | -6.11% | 172,000 |
| Feb 10, 2026 | 2,045.00 | 2,060.00 | 2,030.00 | 2,046.00 | 2,046.00 | 0.64% | 70,200 |
| Feb 9, 2026 | 2,010.00 | 2,037.00 | 1,991.00 | 2,033.00 | 2,033.00 | 0.79% | 82,900 |
| Feb 6, 2026 | 2,045.00 | 2,045.00 | 2,004.00 | 2,017.00 | 2,017.00 | -2.37% | 69,400 |
| Feb 5, 2026 | 2,063.00 | 2,088.00 | 2,015.00 | 2,066.00 | 2,066.00 | 2.23% | 114,600 |
| Feb 4, 2026 | 2,095.00 | 2,111.00 | 2,020.00 | 2,021.00 | 2,021.00 | -4.67% | 198,600 |
| Feb 3, 2026 | 2,120.00 | 2,153.00 | 2,096.00 | 2,120.00 | 2,120.00 | 1.78% | 56,900 |
| Feb 2, 2026 | 2,102.00 | 2,124.00 | 2,070.00 | 2,083.00 | 2,083.00 | -1.93% | 151,100 |
| Jan 30, 2026 | 2,103.00 | 2,140.00 | 2,100.00 | 2,124.00 | 2,124.00 | -0.65% | 94,700 |
| Jan 29, 2026 | 2,145.00 | 2,145.00 | 2,101.00 | 2,138.00 | 2,138.00 | -1.25% | 139,700 |
| Jan 28, 2026 | 2,208.00 | 2,208.00 | 2,165.00 | 2,165.00 | 2,165.00 | -1.77% | 89,800 |
| Jan 27, 2026 | 2,186.00 | 2,230.00 | 2,164.00 | 2,204.00 | 2,204.00 | 0.82% | 98,100 |
| Jan 26, 2026 | 2,270.00 | 2,274.00 | 2,185.00 | 2,186.00 | 2,186.00 | -4.96% | 147,200 |
| Jan 23, 2026 | 2,213.00 | 2,319.00 | 2,213.00 | 2,300.00 | 2,300.00 | 6.33% | 219,500 |
| Jan 22, 2026 | 2,223.00 | 2,224.00 | 2,160.00 | 2,163.00 | 2,163.00 | -2.66% | 215,800 |
| Jan 21, 2026 | 2,257.00 | 2,257.00 | 2,207.00 | 2,222.00 | 2,222.00 | -2.88% | 250,400 |
| Jan 20, 2026 | 2,342.00 | 2,351.00 | 2,278.00 | 2,288.00 | 2,288.00 | -3.01% | 262,200 |
| Jan 19, 2026 | 2,280.00 | 2,378.00 | 2,270.00 | 2,359.00 | 2,359.00 | 4.33% | 462,300 |
| Jan 16, 2026 | 2,519.00 | 2,519.00 | 2,246.00 | 2,261.00 | 2,261.00 | -10.28% | 835,300 |
| Jan 15, 2026 | 2,590.00 | 2,600.00 | 2,520.00 | 2,520.00 | 2,520.00 | -21.74% | 405,100 |
| Jan 14, 2026 | 3,230.00 | 3,255.00 | 3,160.00 | 3,220.00 | 3,220.00 | 0.31% | 87,000 |
| Jan 13, 2026 | 3,195.00 | 3,250.00 | 3,175.00 | 3,210.00 | 3,210.00 | 0.78% | 95,900 |
| Jan 9, 2026 | 3,165.00 | 3,185.00 | 3,135.00 | 3,185.00 | 3,185.00 | 0.79% | 34,200 |
| Jan 8, 2026 | 3,125.00 | 3,190.00 | 3,110.00 | 3,160.00 | 3,160.00 | 1.61% | 30,500 |
| Jan 7, 2026 | 3,140.00 | 3,160.00 | 3,075.00 | 3,110.00 | 3,110.00 | -0.64% | 47,500 |
| Jan 6, 2026 | 3,120.00 | 3,195.00 | 3,095.00 | 3,130.00 | 3,130.00 | 2.29% | 53,800 |
| Jan 5, 2026 | 3,160.00 | 3,160.00 | 2,948.00 | 3,060.00 | 3,060.00 | -3.16% | 102,900 |
| Dec 30, 2025 | 3,170.00 | 3,180.00 | 3,105.00 | 3,160.00 | 3,160.00 | -0.16% | 75,900 |
| Dec 29, 2025 | 3,090.00 | 3,170.00 | 3,060.00 | 3,165.00 | 3,165.00 | 2.76% | 64,600 |
| Dec 26, 2025 | 3,110.00 | 3,110.00 | 2,973.00 | 3,080.00 | 3,080.00 | 0.33% | 61,200 |
| Dec 25, 2025 | 2,977.00 | 3,115.00 | 2,937.00 | 3,070.00 | 3,070.00 | 4.42% | 79,600 |
| Dec 24, 2025 | 2,912.00 | 2,959.00 | 2,879.00 | 2,940.00 | 2,940.00 | -0.03% | 38,700 |
| Dec 23, 2025 | 2,925.00 | 2,953.00 | 2,894.00 | 2,941.00 | 2,941.00 | 1.62% | 29,400 |
| Dec 22, 2025 | 2,820.00 | 2,913.00 | 2,795.00 | 2,894.00 | 2,894.00 | 2.62% | 61,900 |
| Dec 19, 2025 | 2,778.00 | 2,844.00 | 2,778.00 | 2,820.00 | 2,820.00 | 1.08% | 15,600 |
| Dec 18, 2025 | 2,753.00 | 2,816.00 | 2,734.00 | 2,790.00 | 2,790.00 | 1.05% | 27,000 |