AeroEdge Co., Ltd. (TYO:7409)
Japan · Delayed Price · Currency is JPY 4,205.00
+285.00 (7.27%)
Apr 1, 2026, 3:30 PM JST
AeroEdge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4,075.00 | 4,185.00 | 4,055.00 | 4,175.00 | - | 6.51% | 68,100 |
| Mar 31, 2026 | 3,970.00 | 4,100.00 | 3,870.00 | 3,920.00 | 3,920.00 | -2.97% | 102,100 |
| Mar 30, 2026 | 3,955.00 | 4,080.00 | 3,900.00 | 4,040.00 | 4,040.00 | -4.60% | 103,000 |
| Mar 27, 2026 | 4,135.00 | 4,250.00 | 4,055.00 | 4,235.00 | 4,235.00 | - | 105,400 |
| Mar 26, 2026 | 4,330.00 | 4,360.00 | 4,205.00 | 4,235.00 | 4,235.00 | -2.87% | 125,100 |
| Mar 25, 2026 | 4,070.00 | 4,375.00 | 4,035.00 | 4,360.00 | 4,360.00 | 9.96% | 190,500 |
| Mar 24, 2026 | 4,050.00 | 4,125.00 | 3,905.00 | 3,965.00 | 3,965.00 | 4.20% | 115,500 |
| Mar 23, 2026 | 3,940.00 | 3,985.00 | 3,725.00 | 3,805.00 | 3,805.00 | -4.64% | 182,600 |
| Mar 19, 2026 | 4,070.00 | 4,115.00 | 3,990.00 | 3,990.00 | 3,990.00 | -5.23% | 124,200 |
| Mar 18, 2026 | 4,100.00 | 4,275.00 | 4,060.00 | 4,210.00 | 4,210.00 | 4.47% | 104,100 |
| Mar 17, 2026 | 4,375.00 | 4,410.00 | 3,980.00 | 4,030.00 | 4,030.00 | -9.34% | 290,100 |
| Mar 16, 2026 | 4,395.00 | 4,565.00 | 4,340.00 | 4,445.00 | 4,445.00 | -6.32% | 249,000 |
| Mar 13, 2026 | 4,745.00 | 4,850.00 | 4,700.00 | 4,745.00 | 4,745.00 | -2.87% | 134,100 |
| Mar 12, 2026 | 4,890.00 | 5,080.00 | 4,865.00 | 4,885.00 | 4,885.00 | -1.11% | 131,500 |
| Mar 11, 2026 | 5,030.00 | 5,150.00 | 4,935.00 | 4,940.00 | 4,940.00 | 0.20% | 147,500 |
| Mar 10, 2026 | 5,010.00 | 5,070.00 | 4,820.00 | 4,930.00 | 4,930.00 | 5.79% | 175,800 |
| Mar 9, 2026 | 4,575.00 | 4,760.00 | 4,455.00 | 4,660.00 | 4,660.00 | -4.02% | 276,000 |
| Mar 6, 2026 | 4,920.00 | 5,070.00 | 4,780.00 | 4,855.00 | 4,855.00 | -2.71% | 172,100 |
| Mar 5, 2026 | 5,160.00 | 5,350.00 | 4,860.00 | 4,990.00 | 4,990.00 | 2.89% | 215,800 |
| Mar 4, 2026 | 5,000.00 | 5,280.00 | 4,790.00 | 4,850.00 | 4,850.00 | -3.96% | 341,100 |
| Mar 3, 2026 | 5,160.00 | 5,550.00 | 5,030.00 | 5,050.00 | 5,050.00 | -2.13% | 256,300 |
| Mar 2, 2026 | 5,070.00 | 5,270.00 | 4,965.00 | 5,160.00 | 5,160.00 | -5.67% | 305,000 |
| Feb 27, 2026 | 5,270.00 | 5,480.00 | 5,090.00 | 5,470.00 | 5,470.00 | 3.80% | 138,000 |
| Feb 26, 2026 | 5,590.00 | 5,590.00 | 5,080.00 | 5,270.00 | 5,270.00 | -5.22% | 261,100 |
| Feb 25, 2026 | 5,200.00 | 5,680.00 | 5,200.00 | 5,560.00 | 5,560.00 | 8.59% | 257,100 |
| Feb 24, 2026 | 5,100.00 | 5,320.00 | 4,865.00 | 5,120.00 | 5,120.00 | -0.39% | 212,000 |
| Feb 20, 2026 | 5,350.00 | 5,440.00 | 4,965.00 | 5,140.00 | 5,140.00 | -4.64% | 327,400 |
| Feb 19, 2026 | 5,350.00 | 5,460.00 | 5,240.00 | 5,390.00 | 5,390.00 | -1.10% | 172,600 |
| Feb 18, 2026 | 5,280.00 | 5,460.00 | 5,210.00 | 5,450.00 | 5,450.00 | 1.30% | 212,300 |
| Feb 17, 2026 | 4,960.00 | 5,410.00 | 4,920.00 | 5,380.00 | 5,380.00 | 9.24% | 301,500 |
| Feb 16, 2026 | 4,905.00 | 4,995.00 | 4,600.00 | 4,925.00 | 4,925.00 | 0.82% | 422,200 |
| Feb 13, 2026 | 4,000.00 | 4,885.00 | 3,850.00 | 4,885.00 | 4,885.00 | 16.73% | 306,200 |
| Feb 12, 2026 | 4,030.00 | 4,240.00 | 3,950.00 | 4,185.00 | 4,185.00 | 2.95% | 212,000 |
| Feb 10, 2026 | 3,825.00 | 4,085.00 | 3,760.00 | 4,065.00 | 4,065.00 | 5.58% | 173,700 |
| Feb 9, 2026 | 3,845.00 | 3,880.00 | 3,755.00 | 3,850.00 | 3,850.00 | 3.63% | 135,100 |
| Feb 6, 2026 | 3,670.00 | 3,755.00 | 3,585.00 | 3,715.00 | 3,715.00 | 1.36% | 102,700 |
| Feb 5, 2026 | 3,690.00 | 3,695.00 | 3,555.00 | 3,665.00 | 3,665.00 | -2.53% | 148,600 |
| Feb 4, 2026 | 3,645.00 | 3,760.00 | 3,635.00 | 3,760.00 | 3,760.00 | 4.16% | 147,100 |
| Feb 3, 2026 | 3,550.00 | 3,630.00 | 3,400.00 | 3,610.00 | 3,610.00 | 5.25% | 139,600 |
| Feb 2, 2026 | 3,445.00 | 3,650.00 | 3,340.00 | 3,430.00 | 3,430.00 | -4.32% | 194,600 |
| Jan 30, 2026 | 3,385.00 | 3,625.00 | 3,330.00 | 3,585.00 | 3,585.00 | 5.91% | 175,200 |
| Jan 29, 2026 | 3,320.00 | 3,450.00 | 3,285.00 | 3,385.00 | 3,385.00 | 2.11% | 111,700 |
| Jan 28, 2026 | 3,175.00 | 3,330.00 | 3,070.00 | 3,315.00 | 3,315.00 | 2.16% | 152,400 |
| Jan 27, 2026 | 3,160.00 | 3,265.00 | 3,120.00 | 3,245.00 | 3,245.00 | -0.31% | 95,400 |
| Jan 26, 2026 | 3,385.00 | 3,400.00 | 3,210.00 | 3,255.00 | 3,255.00 | -5.79% | 196,100 |
| Jan 23, 2026 | 3,185.00 | 3,540.00 | 3,175.00 | 3,455.00 | 3,455.00 | 10.91% | 352,800 |
| Jan 22, 2026 | 3,200.00 | 3,285.00 | 3,085.00 | 3,115.00 | 3,115.00 | -2.66% | 140,500 |
| Jan 21, 2026 | 3,080.00 | 3,215.00 | 3,015.00 | 3,200.00 | 3,200.00 | 0.63% | 157,900 |
| Jan 20, 2026 | 3,115.00 | 3,245.00 | 3,085.00 | 3,180.00 | 3,180.00 | 0.47% | 141,000 |
| Jan 19, 2026 | 3,070.00 | 3,225.00 | 3,000.00 | 3,165.00 | 3,165.00 | 4.11% | 185,600 |