Aidma Holdings, Inc. (TYO:7373)
Japan · Delayed Price · Currency is JPY 931.00
-11.00 (-1.17%)
Aug 19, 2026, 11:30 AM JST
Aidma Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 941.00 | 945.00 | 932.00 | 936.00 | - | -0.64% | 22,600 |
| Aug 18, 2026 | 951.00 | 954.00 | 942.00 | 942.00 | 942.00 | -1.15% | 82,600 |
| Aug 17, 2026 | 955.00 | 967.00 | 951.00 | 953.00 | 953.00 | -0.73% | 83,500 |
| Aug 14, 2026 | 952.00 | 983.00 | 947.00 | 960.00 | 960.00 | 0.95% | 183,800 |
| Aug 13, 2026 | 942.00 | 951.00 | 935.00 | 951.00 | 951.00 | -0.52% | 112,900 |
| Aug 12, 2026 | 937.00 | 967.00 | 930.00 | 956.00 | 956.00 | 2.25% | 190,200 |
| Aug 10, 2026 | 918.00 | 947.00 | 912.00 | 935.00 | 935.00 | 2.52% | 144,100 |
| Aug 7, 2026 | 927.00 | 927.00 | 911.00 | 912.00 | 912.00 | -1.72% | 117,300 |
| Aug 6, 2026 | 945.00 | 946.00 | 927.00 | 928.00 | 928.00 | -1.17% | 86,400 |
| Aug 5, 2026 | 939.00 | 942.00 | 928.00 | 939.00 | 939.00 | 0.54% | 148,000 |
| Aug 4, 2026 | 936.00 | 942.00 | 929.00 | 934.00 | 934.00 | 0.76% | 73,500 |
| Aug 3, 2026 | 944.00 | 944.00 | 926.00 | 927.00 | 927.00 | -2.01% | 122,100 |
| Jul 31, 2026 | 980.00 | 980.00 | 931.00 | 946.00 | 946.00 | -3.57% | 207,000 |
| Jul 30, 2026 | 980.00 | 987.00 | 970.00 | 981.00 | 981.00 | 0.10% | 121,700 |
| Jul 29, 2026 | 992.00 | 998.00 | 976.00 | 980.00 | 980.00 | - | 86,600 |
| Jul 28, 2026 | 988.00 | 997.00 | 974.00 | 980.00 | 980.00 | -1.01% | 95,300 |
| Jul 27, 2026 | 989.00 | 996.00 | 983.00 | 990.00 | 990.00 | -0.40% | 82,500 |
| Jul 24, 2026 | 994.00 | 996.00 | 974.00 | 994.00 | 994.00 | -0.60% | 171,700 |
| Jul 23, 2026 | 1,000.00 | 1,017.00 | 992.00 | 1,000.00 | 1,000.00 | -0.89% | 115,400 |
| Jul 22, 2026 | 1,016.00 | 1,033.00 | 1,009.00 | 1,009.00 | 1,009.00 | -0.69% | 79,300 |
| Jul 21, 2026 | 1,018.00 | 1,024.00 | 993.00 | 1,016.00 | 1,016.00 | -0.20% | 112,900 |
| Jul 17, 2026 | 1,006.00 | 1,020.00 | 1,001.00 | 1,018.00 | 1,018.00 | - | 237,500 |
| Jul 16, 2026 | 1,003.00 | 1,044.00 | 1,001.00 | 1,018.00 | 1,018.00 | 1.70% | 317,700 |
| Jul 15, 2026 | 1,000.00 | 1,015.00 | 991.00 | 1,001.00 | 1,001.00 | -0.40% | 225,800 |
| Jul 14, 2026 | 1,013.00 | 1,030.00 | 1,003.00 | 1,005.00 | 1,005.00 | -0.79% | 251,000 |
| Jul 13, 2026 | 1,015.00 | 1,049.00 | 1,005.00 | 1,013.00 | 1,013.00 | -19.28% | 762,500 |
| Jul 10, 2026 | 1,249.00 | 1,287.00 | 1,240.00 | 1,255.00 | 1,255.00 | 1.70% | 107,900 |
| Jul 9, 2026 | 1,252.00 | 1,252.00 | 1,232.00 | 1,234.00 | 1,234.00 | -0.96% | 36,900 |
| Jul 8, 2026 | 1,257.00 | 1,277.00 | 1,244.00 | 1,246.00 | 1,246.00 | -0.72% | 56,300 |
| Jul 7, 2026 | 1,250.00 | 1,280.00 | 1,232.00 | 1,255.00 | 1,255.00 | 0.56% | 75,100 |
| Jul 6, 2026 | 1,226.00 | 1,254.00 | 1,226.00 | 1,248.00 | 1,248.00 | 2.30% | 76,400 |
| Jul 3, 2026 | 1,188.00 | 1,221.00 | 1,188.00 | 1,220.00 | 1,220.00 | 2.26% | 36,600 |
| Jul 2, 2026 | 1,179.00 | 1,227.00 | 1,179.00 | 1,193.00 | 1,193.00 | 1.19% | 51,000 |
| Jul 1, 2026 | 1,189.00 | 1,206.00 | 1,178.00 | 1,179.00 | 1,179.00 | -0.51% | 56,600 |
| Jun 30, 2026 | 1,170.00 | 1,188.00 | 1,147.00 | 1,185.00 | 1,185.00 | 1.80% | 39,000 |
| Jun 29, 2026 | 1,149.00 | 1,174.00 | 1,149.00 | 1,164.00 | 1,164.00 | 1.39% | 36,400 |
| Jun 26, 2026 | 1,143.00 | 1,154.00 | 1,138.00 | 1,148.00 | 1,148.00 | -0.09% | 45,200 |
| Jun 25, 2026 | 1,150.00 | 1,160.00 | 1,142.00 | 1,149.00 | 1,149.00 | 1.59% | 49,600 |
| Jun 24, 2026 | 1,150.00 | 1,167.00 | 1,131.00 | 1,131.00 | 1,131.00 | -1.14% | 55,200 |
| Jun 23, 2026 | 1,173.00 | 1,179.00 | 1,141.00 | 1,144.00 | 1,144.00 | -2.14% | 56,000 |
| Jun 22, 2026 | 1,168.00 | 1,183.00 | 1,162.00 | 1,169.00 | 1,169.00 | 1.83% | 55,700 |
| Jun 19, 2026 | 1,180.00 | 1,183.00 | 1,138.00 | 1,148.00 | 1,148.00 | -2.71% | 86,100 |
| Jun 18, 2026 | 1,180.00 | 1,189.00 | 1,163.00 | 1,180.00 | 1,180.00 | 0.85% | 75,900 |
| Jun 17, 2026 | 1,160.00 | 1,191.00 | 1,148.00 | 1,170.00 | 1,170.00 | 1.65% | 57,500 |
| Jun 16, 2026 | 1,132.00 | 1,158.00 | 1,122.00 | 1,151.00 | 1,151.00 | 1.68% | 68,200 |
| Jun 15, 2026 | 1,136.00 | 1,155.00 | 1,130.00 | 1,132.00 | 1,132.00 | -0.18% | 41,300 |
| Jun 12, 2026 | 1,139.00 | 1,165.00 | 1,116.00 | 1,134.00 | 1,134.00 | 0.98% | 71,400 |
| Jun 11, 2026 | 1,130.00 | 1,139.00 | 1,107.00 | 1,123.00 | 1,123.00 | -1.75% | 69,200 |
| Jun 10, 2026 | 1,167.00 | 1,167.00 | 1,129.00 | 1,143.00 | 1,143.00 | -0.17% | 83,100 |
| Jun 9, 2026 | 1,163.00 | 1,180.00 | 1,141.00 | 1,145.00 | 1,145.00 | -0.35% | 64,000 |