Aidma Holdings, Inc. (TYO:7373)
Japan · Delayed Price · Currency is JPY 924.00
-5.00 (-0.54%)
Sep 8, 2026, 1:23 PM JST
Aidma Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 980.00 | 980.00 | 931.00 | 946.00 | 917.10 | -3.57% | 207,000 |
| Jul 30, 2026 | 980.00 | 987.00 | 970.00 | 981.00 | 951.03 | 0.10% | 121,700 |
| Jul 29, 2026 | 992.00 | 998.00 | 976.00 | 980.00 | 950.06 | - | 86,600 |
| Jul 28, 2026 | 988.00 | 997.00 | 974.00 | 980.00 | 950.06 | -1.01% | 95,300 |
| Jul 27, 2026 | 989.00 | 996.00 | 983.00 | 990.00 | 959.76 | -0.40% | 82,500 |
| Jul 24, 2026 | 994.00 | 996.00 | 974.00 | 994.00 | 963.63 | -0.60% | 171,700 |
| Jul 23, 2026 | 1,000.00 | 1,017.00 | 992.00 | 1,000.00 | 969.45 | -0.89% | 115,400 |
| Jul 22, 2026 | 1,016.00 | 1,033.00 | 1,009.00 | 1,009.00 | 978.18 | -0.69% | 79,300 |
| Jul 21, 2026 | 1,018.00 | 1,024.00 | 993.00 | 1,016.00 | 984.96 | -0.20% | 112,900 |
| Jul 17, 2026 | 1,006.00 | 1,020.00 | 1,001.00 | 1,018.00 | 986.90 | - | 237,500 |
| Jul 16, 2026 | 1,003.00 | 1,044.00 | 1,001.00 | 1,018.00 | 986.90 | 1.70% | 317,700 |
| Jul 15, 2026 | 1,000.00 | 1,015.00 | 991.00 | 1,001.00 | 970.42 | -0.40% | 225,800 |
| Jul 14, 2026 | 1,013.00 | 1,030.00 | 1,003.00 | 1,005.00 | 974.30 | -0.79% | 251,000 |
| Jul 13, 2026 | 1,015.00 | 1,049.00 | 1,005.00 | 1,013.00 | 982.05 | -19.28% | 762,500 |
| Jul 10, 2026 | 1,249.00 | 1,287.00 | 1,240.00 | 1,255.00 | 1,216.66 | 1.70% | 107,900 |
| Jul 9, 2026 | 1,252.00 | 1,252.00 | 1,232.00 | 1,234.00 | 1,196.30 | -0.96% | 36,900 |
| Jul 8, 2026 | 1,257.00 | 1,277.00 | 1,244.00 | 1,246.00 | 1,207.93 | -0.72% | 56,300 |
| Jul 7, 2026 | 1,250.00 | 1,280.00 | 1,232.00 | 1,255.00 | 1,216.66 | 0.56% | 75,100 |
| Jul 6, 2026 | 1,226.00 | 1,254.00 | 1,226.00 | 1,248.00 | 1,209.87 | 2.30% | 76,400 |
| Jul 3, 2026 | 1,188.00 | 1,221.00 | 1,188.00 | 1,220.00 | 1,182.73 | 2.26% | 36,600 |
| Jul 2, 2026 | 1,179.00 | 1,227.00 | 1,179.00 | 1,193.00 | 1,156.55 | 1.19% | 51,000 |
| Jul 1, 2026 | 1,189.00 | 1,206.00 | 1,178.00 | 1,179.00 | 1,142.98 | -0.51% | 56,600 |
| Jun 30, 2026 | 1,170.00 | 1,188.00 | 1,147.00 | 1,185.00 | 1,148.80 | 1.80% | 39,000 |
| Jun 29, 2026 | 1,149.00 | 1,174.00 | 1,149.00 | 1,164.00 | 1,128.44 | 1.39% | 36,400 |
| Jun 26, 2026 | 1,143.00 | 1,154.00 | 1,138.00 | 1,148.00 | 1,112.93 | -0.09% | 45,200 |