AeroEdge Co., Ltd. (TYO:7409)
Japan · Delayed Price · Currency is JPY 1,626.00
-25.00 (-1.51%)
Aug 6, 2026, 10:42 AM JST
AeroEdge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1,650.00 | 1,658.00 | 1,617.00 | 1,628.00 | - | -1.39% | 44,500 |
| Aug 5, 2026 | 1,600.00 | 1,668.00 | 1,591.00 | 1,651.00 | 1,651.00 | 3.51% | 134,600 |
| Aug 4, 2026 | 1,564.00 | 1,663.00 | 1,564.00 | 1,595.00 | 1,595.00 | 3.10% | 211,500 |
| Aug 3, 2026 | 1,524.00 | 1,568.00 | 1,486.00 | 1,547.00 | 1,547.00 | -1.09% | 142,500 |
| Jul 31, 2026 | 1,437.00 | 1,588.00 | 1,429.00 | 1,564.00 | 1,564.00 | 11.16% | 169,000 |
| Jul 30, 2026 | 1,339.00 | 1,429.00 | 1,317.00 | 1,407.00 | 1,407.00 | 0.57% | 183,400 |
| Jul 29, 2026 | 1,432.00 | 1,505.00 | 1,350.00 | 1,399.00 | 1,399.00 | -0.21% | 288,900 |
| Jul 28, 2026 | 1,482.00 | 1,506.00 | 1,402.00 | 1,402.00 | 1,402.00 | -7.03% | 144,400 |
| Jul 27, 2026 | 1,508.00 | 1,539.00 | 1,482.00 | 1,508.00 | 1,508.00 | 2.03% | 118,600 |
| Jul 24, 2026 | 1,455.00 | 1,493.00 | 1,448.00 | 1,478.00 | 1,478.00 | 1.16% | 109,100 |
| Jul 23, 2026 | 1,450.00 | 1,490.00 | 1,436.00 | 1,461.00 | 1,461.00 | 0.21% | 135,000 |
| Jul 22, 2026 | 1,441.00 | 1,519.00 | 1,421.00 | 1,458.00 | 1,458.00 | -0.34% | 160,600 |
| Jul 21, 2026 | 1,408.00 | 1,486.00 | 1,375.00 | 1,463.00 | 1,463.00 | 4.87% | 217,000 |
| Jul 17, 2026 | 1,475.00 | 1,500.00 | 1,356.00 | 1,395.00 | 1,395.00 | -9.83% | 393,300 |
| Jul 16, 2026 | 1,570.00 | 1,609.00 | 1,530.00 | 1,547.00 | 1,547.00 | -8.19% | 186,400 |
| Jul 15, 2026 | 1,585.00 | 1,688.00 | 1,568.00 | 1,685.00 | 1,685.00 | 5.12% | 135,000 |
| Jul 14, 2026 | 1,540.00 | 1,616.00 | 1,501.00 | 1,603.00 | 1,603.00 | -0.80% | 176,400 |
| Jul 13, 2026 | 1,638.00 | 1,651.00 | 1,570.00 | 1,616.00 | 1,616.00 | -2.06% | 131,400 |
| Jul 10, 2026 | 1,568.00 | 1,675.00 | 1,542.00 | 1,650.00 | 1,650.00 | 4.10% | 202,000 |
| Jul 9, 2026 | 1,651.00 | 1,651.00 | 1,561.00 | 1,585.00 | 1,585.00 | -5.15% | 276,200 |
| Jul 8, 2026 | 1,721.00 | 1,731.00 | 1,660.00 | 1,671.00 | 1,671.00 | -5.11% | 199,100 |
| Jul 7, 2026 | 1,920.00 | 1,920.00 | 1,760.00 | 1,761.00 | 1,761.00 | -9.13% | 129,200 |
| Jul 6, 2026 | 1,848.00 | 1,957.00 | 1,818.00 | 1,938.00 | 1,938.00 | 2.65% | 281,600 |
| Jul 3, 2026 | 1,735.00 | 1,890.00 | 1,735.00 | 1,888.00 | 1,888.00 | 6.85% | 110,200 |
| Jul 2, 2026 | 1,723.00 | 1,792.00 | 1,690.00 | 1,767.00 | 1,767.00 | 0.86% | 78,700 |
| Jul 1, 2026 | 1,800.00 | 1,808.00 | 1,707.00 | 1,752.00 | 1,752.00 | -2.77% | 166,300 |
| Jun 30, 2026 | 1,924.00 | 1,974.00 | 1,802.00 | 1,802.00 | 1,802.00 | -3.17% | 87,100 |
| Jun 29, 2026 | 1,850.00 | 1,861.00 | 1,751.00 | 1,861.00 | 1,861.00 | 5.14% | 65,100 |
| Jun 26, 2026 | 1,820.00 | 1,835.00 | 1,717.50 | 1,770.00 | 1,770.00 | -2.75% | 154,400 |
| Jun 25, 2026 | 1,827.50 | 1,857.50 | 1,680.00 | 1,820.00 | 1,820.00 | -1.36% | 312,200 |
| Jun 24, 2026 | 1,815.00 | 1,890.00 | 1,805.00 | 1,845.00 | 1,845.00 | 2.79% | 92,200 |
| Jun 23, 2026 | 1,967.50 | 1,967.50 | 1,782.50 | 1,795.00 | 1,795.00 | -7.12% | 183,400 |
| Jun 22, 2026 | 2,000.00 | 2,015.00 | 1,925.00 | 1,932.50 | 1,932.50 | 1.44% | 221,000 |
| Jun 19, 2026 | 2,035.00 | 2,050.00 | 1,885.00 | 1,905.00 | 1,905.00 | -3.79% | 234,400 |
| Jun 18, 2026 | 1,955.00 | 2,022.50 | 1,935.00 | 1,980.00 | 1,980.00 | 0.76% | 248,000 |
| Jun 17, 2026 | 1,742.50 | 1,972.50 | 1,712.50 | 1,965.00 | 1,965.00 | 11.65% | 450,200 |
| Jun 16, 2026 | 1,750.00 | 1,810.00 | 1,705.00 | 1,760.00 | 1,760.00 | 3.83% | 248,800 |
| Jun 15, 2026 | 1,680.00 | 1,740.00 | 1,675.00 | 1,695.00 | 1,695.00 | 4.79% | 207,800 |
| Jun 12, 2026 | 1,652.50 | 1,660.00 | 1,580.00 | 1,617.50 | 1,617.50 | - | 186,200 |
| Jun 11, 2026 | 1,652.50 | 1,665.00 | 1,600.00 | 1,617.50 | 1,617.50 | -5.82% | 193,400 |
| Jun 10, 2026 | 1,720.00 | 1,795.00 | 1,670.00 | 1,717.50 | 1,717.50 | 1.93% | 319,000 |
| Jun 9, 2026 | 1,615.00 | 1,757.50 | 1,615.00 | 1,685.00 | 1,685.00 | 5.97% | 348,200 |
| Jun 8, 2026 | 1,525.00 | 1,635.00 | 1,525.00 | 1,590.00 | 1,590.00 | -0.47% | 256,000 |
| Jun 5, 2026 | 1,502.50 | 1,680.00 | 1,502.50 | 1,597.50 | 1,597.50 | 6.32% | 452,400 |
| Jun 4, 2026 | 1,505.00 | 1,527.50 | 1,477.50 | 1,502.50 | 1,502.50 | -1.80% | 119,000 |
| Jun 3, 2026 | 1,537.50 | 1,565.00 | 1,502.50 | 1,530.00 | 1,530.00 | 1.49% | 168,800 |
| Jun 2, 2026 | 1,615.00 | 1,620.00 | 1,475.50 | 1,507.50 | 1,507.50 | -0.17% | 246,400 |
| Jun 1, 2026 | 1,582.50 | 1,610.00 | 1,467.50 | 1,510.00 | 1,510.00 | -3.36% | 463,800 |
| May 29, 2026 | 1,672.50 | 1,690.00 | 1,537.50 | 1,562.50 | 1,562.50 | -8.49% | 585,400 |
| May 28, 2026 | 1,645.00 | 1,740.00 | 1,637.50 | 1,707.50 | 1,707.50 | 1.94% | 377,000 |