Aidma Holdings, Inc. (TYO:7373)
Japan · Delayed Price · Currency is JPY 975.00
-5.00 (-0.51%)
Jul 30, 2026, 9:51 AM JST
Aidma Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 1,128.00 | 1,153.00 | 1,125.00 | 1,149.00 | 1,149.00 | -0.78% | 102,600 |
| Jun 5, 2026 | 1,128.00 | 1,170.00 | 1,128.00 | 1,158.00 | 1,158.00 | 3.21% | 82,500 |
| Jun 4, 2026 | 1,117.00 | 1,143.00 | 1,110.00 | 1,122.00 | 1,122.00 | -1.15% | 101,800 |
| Jun 3, 2026 | 1,147.00 | 1,148.00 | 1,104.00 | 1,135.00 | 1,135.00 | -1.13% | 134,000 |
| Jun 2, 2026 | 1,156.00 | 1,161.00 | 1,127.00 | 1,148.00 | 1,148.00 | -0.69% | 115,800 |
| Jun 1, 2026 | 1,209.00 | 1,220.00 | 1,152.00 | 1,156.00 | 1,156.00 | -2.69% | 107,500 |
| May 29, 2026 | 1,220.00 | 1,221.00 | 1,188.00 | 1,188.00 | 1,188.00 | -0.75% | 74,200 |
| May 28, 2026 | 1,220.00 | 1,226.00 | 1,179.00 | 1,197.00 | 1,197.00 | -1.07% | 86,800 |
| May 27, 2026 | 1,234.00 | 1,240.00 | 1,202.00 | 1,210.00 | 1,210.00 | -1.94% | 87,500 |
| May 26, 2026 | 1,241.00 | 1,245.00 | 1,218.00 | 1,234.00 | 1,234.00 | 1.15% | 95,500 |
| May 25, 2026 | 1,246.00 | 1,248.00 | 1,197.00 | 1,220.00 | 1,220.00 | 0.33% | 94,500 |
| May 22, 2026 | 1,224.00 | 1,224.00 | 1,197.00 | 1,216.00 | 1,216.00 | 0.58% | 97,800 |
| May 21, 2026 | 1,210.00 | 1,217.00 | 1,187.00 | 1,209.00 | 1,209.00 | 0.17% | 141,500 |
| May 20, 2026 | 1,238.00 | 1,238.00 | 1,191.00 | 1,207.00 | 1,207.00 | -1.95% | 83,400 |