Aidma Holdings, Inc. (TYO:7373)
Japan · Delayed Price · Currency is JPY 1,210.00
-24.00 (-1.94%)
May 27, 2026, 3:30 PM JST
Aidma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,234.00 | 1,240.00 | 1,213.00 | 1,215.00 | - | -1.54% | 28,800 |
| 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 |
| May 19, 2026 | 1,204.00 | 1,250.00 | 1,204.00 | 1,231.00 | 1,231.00 | 2.24% | 139,300 |
| May 18, 2026 | 1,221.00 | 1,229.00 | 1,186.00 | 1,204.00 | 1,204.00 | 2.99% | 200,100 |
| May 15, 2026 | 1,167.00 | 1,181.00 | 1,150.00 | 1,169.00 | 1,169.00 | 1.65% | 107,900 |
| May 14, 2026 | 1,155.00 | 1,167.00 | 1,139.00 | 1,150.00 | 1,150.00 | -2.95% | 191,700 |
| May 13, 2026 | 1,170.00 | 1,192.00 | 1,140.00 | 1,185.00 | 1,185.00 | 0.34% | 137,100 |
| May 12, 2026 | 1,212.00 | 1,219.00 | 1,168.00 | 1,181.00 | 1,181.00 | -2.64% | 203,600 |
| May 11, 2026 | 1,239.00 | 1,255.00 | 1,200.00 | 1,213.00 | 1,213.00 | -3.88% | 214,300 |
| May 8, 2026 | 1,216.00 | 1,266.00 | 1,202.00 | 1,262.00 | 1,262.00 | 1.69% | 186,900 |
| May 7, 2026 | 1,228.00 | 1,246.00 | 1,208.00 | 1,241.00 | 1,241.00 | 0.73% | 124,900 |
| May 1, 2026 | 1,250.00 | 1,257.00 | 1,228.00 | 1,232.00 | 1,232.00 | -1.20% | 161,800 |
| Apr 30, 2026 | 1,246.00 | 1,273.00 | 1,225.00 | 1,247.00 | 1,247.00 | -2.04% | 205,500 |
| Apr 28, 2026 | 1,251.00 | 1,280.00 | 1,244.00 | 1,273.00 | 1,273.00 | 4.26% | 226,500 |
| Apr 27, 2026 | 1,242.00 | 1,259.00 | 1,217.00 | 1,221.00 | 1,221.00 | -2.32% | 352,800 |
| Apr 24, 2026 | 1,252.00 | 1,276.00 | 1,233.00 | 1,250.00 | 1,250.00 | -0.16% | 429,700 |
| Apr 23, 2026 | 1,307.00 | 1,320.00 | 1,250.00 | 1,252.00 | 1,252.00 | -5.15% | 521,200 |
| Apr 22, 2026 | 1,310.00 | 1,356.00 | 1,298.00 | 1,320.00 | 1,320.00 | -5.65% | 478,500 |
| Apr 21, 2026 | 1,400.00 | 1,426.00 | 1,389.00 | 1,399.00 | 1,399.00 | -0.21% | 237,100 |
| Apr 20, 2026 | 1,375.00 | 1,402.00 | 1,344.00 | 1,402.00 | 1,402.00 | 2.86% | 228,800 |
| Apr 17, 2026 | 1,297.00 | 1,372.00 | 1,291.00 | 1,363.00 | 1,363.00 | 5.09% | 461,700 |
| Apr 16, 2026 | 1,306.00 | 1,325.00 | 1,296.00 | 1,297.00 | 1,297.00 | -1.89% | 313,600 |
| Apr 15, 2026 | 1,308.00 | 1,322.00 | 1,287.00 | 1,322.00 | 1,322.00 | 1.15% | 354,100 |
| Apr 14, 2026 | 1,347.00 | 1,347.00 | 1,296.00 | 1,307.00 | 1,307.00 | -1.28% | 558,100 |
| Apr 13, 2026 | 1,385.00 | 1,385.00 | 1,315.00 | 1,324.00 | 1,324.00 | -22.80% | 966,800 |
| Apr 10, 2026 | 1,740.00 | 1,740.00 | 1,697.00 | 1,715.00 | 1,715.00 | -0.46% | 117,300 |
| Apr 9, 2026 | 1,766.00 | 1,766.00 | 1,711.00 | 1,723.00 | 1,723.00 | -4.28% | 97,800 |
| Apr 8, 2026 | 1,765.00 | 1,803.00 | 1,765.00 | 1,800.00 | 1,800.00 | 2.39% | 79,600 |
| Apr 7, 2026 | 1,750.00 | 1,799.00 | 1,736.00 | 1,758.00 | 1,758.00 | 0.63% | 64,000 |
| Apr 6, 2026 | 1,735.00 | 1,753.00 | 1,724.00 | 1,747.00 | 1,747.00 | 0.69% | 36,300 |
| Apr 3, 2026 | 1,725.00 | 1,740.00 | 1,717.00 | 1,735.00 | 1,735.00 | 1.28% | 35,200 |
| Apr 2, 2026 | 1,742.00 | 1,771.00 | 1,713.00 | 1,713.00 | 1,713.00 | -1.21% | 54,200 |
| Apr 1, 2026 | 1,713.00 | 1,734.00 | 1,703.00 | 1,734.00 | 1,734.00 | 3.65% | 30,300 |
| Mar 31, 2026 | 1,678.00 | 1,711.00 | 1,669.00 | 1,673.00 | 1,673.00 | 0.24% | 31,900 |
| Mar 30, 2026 | 1,668.00 | 1,688.00 | 1,632.00 | 1,669.00 | 1,669.00 | -4.52% | 79,300 |
| Mar 27, 2026 | 1,714.00 | 1,748.00 | 1,700.00 | 1,748.00 | 1,748.00 | 2.40% | 32,200 |
| Mar 26, 2026 | 1,738.00 | 1,738.00 | 1,693.00 | 1,707.00 | 1,707.00 | -1.33% | 52,200 |
| Mar 25, 2026 | 1,701.00 | 1,736.00 | 1,694.00 | 1,730.00 | 1,730.00 | -0.12% | 45,500 |
| Mar 24, 2026 | 1,730.00 | 1,739.00 | 1,703.00 | 1,732.00 | 1,732.00 | 3.10% | 50,300 |
| Mar 23, 2026 | 1,676.00 | 1,701.00 | 1,654.00 | 1,680.00 | 1,680.00 | -1.58% | 84,600 |
| Mar 19, 2026 | 1,750.00 | 1,755.00 | 1,700.00 | 1,707.00 | 1,707.00 | -4.10% | 87,600 |
| Mar 18, 2026 | 1,781.00 | 1,800.00 | 1,754.00 | 1,780.00 | 1,780.00 | 0.34% | 52,800 |
| Mar 17, 2026 | 1,804.00 | 1,813.00 | 1,772.00 | 1,774.00 | 1,774.00 | -0.67% | 52,700 |
| Mar 16, 2026 | 1,825.00 | 1,848.00 | 1,777.00 | 1,786.00 | 1,786.00 | -2.40% | 64,700 |
| Mar 13, 2026 | 1,800.00 | 1,844.00 | 1,796.00 | 1,830.00 | 1,830.00 | -0.38% | 43,300 |
| Mar 12, 2026 | 1,870.00 | 1,870.00 | 1,822.00 | 1,837.00 | 1,837.00 | -2.91% | 52,000 |