Aidma Holdings, Inc. (TYO:7373)
Japan · Delayed Price · Currency is JPY 773.00
+6.00 (0.78%)
Oct 16, 2026, 3:30 PM JST
Aidma Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 765.00 | 785.00 | 763.00 | 773.00 | 773.00 | 0.78% | 103,900 |
| Oct 15, 2026 | 835.00 | 839.00 | 759.00 | 767.00 | 767.00 | -9.76% | 470,900 |
| Oct 14, 2026 | 874.00 | 874.00 | 847.00 | 850.00 | 850.00 | -1.62% | 77,600 |
| Oct 13, 2026 | 845.00 | 876.00 | 842.00 | 864.00 | 864.00 | 2.25% | 104,500 |
| Oct 9, 2026 | 838.00 | 852.00 | 838.00 | 845.00 | 845.00 | 0.60% | 57,600 |
| Oct 8, 2026 | 855.00 | 855.00 | 833.00 | 840.00 | 840.00 | -1.06% | 86,100 |
| Oct 7, 2026 | 859.00 | 863.00 | 847.00 | 849.00 | 849.00 | -1.39% | 86,700 |
| Oct 6, 2026 | 868.00 | 878.00 | 859.00 | 861.00 | 861.00 | -0.81% | 50,600 |
| Oct 5, 2026 | 875.00 | 875.00 | 866.00 | 868.00 | 868.00 | -1.25% | 54,700 |
| Oct 2, 2026 | 887.00 | 893.00 | 876.00 | 879.00 | 879.00 | -1.24% | 43,300 |
| Oct 1, 2026 | 899.00 | 903.00 | 889.00 | 890.00 | 890.00 | -1.00% | 28,700 |
| Sep 30, 2026 | 894.00 | 903.00 | 884.00 | 899.00 | 899.00 | 0.78% | 53,300 |
| Sep 29, 2026 | 917.00 | 917.00 | 892.00 | 892.00 | 892.00 | -2.73% | 62,800 |
| Sep 28, 2026 | 914.00 | 920.00 | 907.00 | 917.00 | 917.00 | 0.33% | 38,300 |
| Sep 25, 2026 | 913.00 | 918.00 | 909.00 | 914.00 | 914.00 | - | 40,900 |
| Sep 24, 2026 | 915.00 | 920.00 | 905.00 | 914.00 | 914.00 | 0.22% | 49,300 |
| Sep 18, 2026 | 910.00 | 916.00 | 908.00 | 912.00 | 912.00 | - | 38,100 |
| Sep 17, 2026 | 912.00 | 924.00 | 906.00 | 912.00 | 912.00 | - | 26,500 |
| Sep 16, 2026 | 920.00 | 925.00 | 910.00 | 912.00 | 912.00 | -0.87% | 33,000 |
| Sep 15, 2026 | 925.00 | 927.00 | 917.00 | 920.00 | 920.00 | -0.22% | 42,200 |
| Sep 14, 2026 | 899.00 | 926.00 | 899.00 | 922.00 | 922.00 | 2.33% | 61,100 |
| Sep 11, 2026 | 896.00 | 905.00 | 885.00 | 901.00 | 901.00 | -0.77% | 73,200 |
| Sep 10, 2026 | 907.00 | 909.00 | 893.00 | 908.00 | 908.00 | 0.11% | 84,700 |
| Sep 9, 2026 | 917.00 | 919.00 | 899.00 | 907.00 | 907.00 | -1.31% | 154,200 |
| Sep 8, 2026 | 933.00 | 933.00 | 917.00 | 919.00 | 919.00 | -1.08% | 50,400 |
| Sep 7, 2026 | 952.00 | 952.00 | 928.00 | 929.00 | 929.00 | -2.00% | 42,000 |
| Sep 4, 2026 | 942.00 | 957.00 | 942.00 | 948.00 | 948.00 | 0.64% | 30,800 |
| Sep 3, 2026 | 947.00 | 955.00 | 941.00 | 942.00 | 942.00 | 0.21% | 35,700 |
| Sep 2, 2026 | 955.00 | 955.00 | 940.00 | 940.00 | 940.00 | -1.98% | 51,900 |
| Sep 1, 2026 | 980.00 | 981.00 | 956.00 | 959.00 | 959.00 | -2.64% | 54,800 |
| Aug 31, 2026 | 985.00 | 1,006.00 | 975.00 | 985.00 | 985.00 | 0.82% | 119,900 |
| Aug 28, 2026 | 949.00 | 985.00 | 947.00 | 977.00 | 977.00 | 3.05% | 89,300 |
| Aug 27, 2026 | 943.00 | 989.00 | 938.00 | 978.00 | 948.12 | 3.49% | 241,900 |
| Aug 26, 2026 | 968.00 | 973.00 | 945.00 | 945.00 | 916.13 | -2.17% | 95,900 |
| Aug 25, 2026 | 975.00 | 975.00 | 962.00 | 966.00 | 936.49 | -0.21% | 90,400 |
| Aug 24, 2026 | 956.00 | 1,002.00 | 951.00 | 968.00 | 938.43 | 1.26% | 156,200 |
| Aug 21, 2026 | 946.00 | 956.00 | 931.00 | 956.00 | 926.79 | - | 74,200 |
| Aug 20, 2026 | 933.00 | 959.00 | 932.00 | 956.00 | 926.79 | 2.80% | 78,100 |
| Aug 19, 2026 | 941.00 | 945.00 | 925.00 | 930.00 | 901.59 | -1.27% | 88,200 |
| Aug 18, 2026 | 951.00 | 954.00 | 942.00 | 942.00 | 913.22 | -1.15% | 82,600 |
| Aug 17, 2026 | 955.00 | 967.00 | 951.00 | 953.00 | 923.89 | -0.73% | 83,500 |
| Aug 14, 2026 | 952.00 | 983.00 | 947.00 | 960.00 | 930.67 | 0.95% | 183,800 |
| Aug 13, 2026 | 942.00 | 951.00 | 935.00 | 951.00 | 921.95 | -0.52% | 112,900 |
| Aug 12, 2026 | 937.00 | 967.00 | 930.00 | 956.00 | 926.79 | 2.25% | 190,200 |
| Aug 10, 2026 | 918.00 | 947.00 | 912.00 | 935.00 | 906.44 | 2.52% | 144,100 |
| Aug 7, 2026 | 927.00 | 927.00 | 911.00 | 912.00 | 884.14 | -1.72% | 117,300 |
| Aug 6, 2026 | 945.00 | 946.00 | 927.00 | 928.00 | 899.65 | -1.17% | 86,400 |
| Aug 5, 2026 | 939.00 | 942.00 | 928.00 | 939.00 | 910.31 | 0.54% | 148,000 |
| Aug 4, 2026 | 936.00 | 942.00 | 929.00 | 934.00 | 905.47 | 0.76% | 73,500 |
| Aug 3, 2026 | 944.00 | 944.00 | 926.00 | 927.00 | 898.68 | -2.01% | 122,100 |