AeroEdge Co., Ltd. (TYO:7409)
Japan · Delayed Price · Currency is JPY 1,083.00
-46.00 (-4.07%)
Nov 5, 2026, 3:30 PM JST
AeroEdge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,131.00 | 1,138.00 | 1,066.00 | 1,083.00 | 1,083.00 | -4.07% | 150,700 |
| Nov 4, 2026 | 1,116.00 | 1,132.00 | 1,039.00 | 1,129.00 | 1,129.00 | 1.26% | 256,300 |
| Nov 2, 2026 | 1,127.00 | 1,149.00 | 1,115.00 | 1,115.00 | 1,115.00 | -3.55% | 87,100 |
| Oct 30, 2026 | 1,164.00 | 1,192.00 | 1,145.00 | 1,156.00 | 1,156.00 | -2.86% | 127,900 |
| Oct 29, 2026 | 1,189.00 | 1,207.00 | 1,165.00 | 1,190.00 | 1,190.00 | 0.34% | 188,300 |
| Oct 28, 2026 | 1,160.00 | 1,197.00 | 1,155.00 | 1,186.00 | 1,186.00 | 4.04% | 206,400 |
| Oct 27, 2026 | 1,140.00 | 1,161.00 | 1,132.00 | 1,140.00 | 1,140.00 | 2.70% | 165,500 |
| Oct 26, 2026 | 1,118.00 | 1,149.00 | 1,094.00 | 1,110.00 | 1,110.00 | -2.63% | 223,500 |
| Oct 23, 2026 | 1,147.00 | 1,162.00 | 1,116.00 | 1,140.00 | 1,140.00 | -4.92% | 354,200 |
| Oct 22, 2026 | 1,252.00 | 1,255.00 | 1,195.00 | 1,199.00 | 1,199.00 | -3.93% | 208,300 |
| Oct 21, 2026 | 1,241.00 | 1,300.00 | 1,237.00 | 1,248.00 | 1,248.00 | 2.89% | 205,100 |
| Oct 20, 2026 | 1,276.00 | 1,283.00 | 1,212.00 | 1,213.00 | 1,213.00 | -5.68% | 146,800 |
| Oct 19, 2026 | 1,255.00 | 1,290.00 | 1,242.00 | 1,286.00 | 1,286.00 | -0.08% | 105,700 |
| Oct 16, 2026 | 1,259.00 | 1,308.00 | 1,247.00 | 1,287.00 | 1,287.00 | 3.79% | 187,000 |
| Oct 15, 2026 | 1,320.00 | 1,321.00 | 1,237.00 | 1,240.00 | 1,240.00 | -7.46% | 235,500 |
| Oct 14, 2026 | 1,367.00 | 1,384.00 | 1,340.00 | 1,340.00 | 1,340.00 | -2.19% | 128,400 |
| Oct 13, 2026 | 1,375.00 | 1,396.00 | 1,352.00 | 1,370.00 | 1,370.00 | -0.29% | 124,800 |
| Oct 9, 2026 | 1,392.00 | 1,414.00 | 1,368.00 | 1,374.00 | 1,374.00 | -1.08% | 176,100 |
| Oct 8, 2026 | 1,459.00 | 1,459.00 | 1,389.00 | 1,389.00 | 1,389.00 | -4.86% | 176,700 |
| Oct 7, 2026 | 1,488.00 | 1,520.00 | 1,442.00 | 1,460.00 | 1,460.00 | -1.62% | 135,000 |
| Oct 6, 2026 | 1,514.00 | 1,525.00 | 1,477.00 | 1,484.00 | 1,484.00 | -1.98% | 96,500 |
| Oct 5, 2026 | 1,498.00 | 1,548.00 | 1,486.00 | 1,514.00 | 1,514.00 | 2.64% | 136,400 |
| Oct 2, 2026 | 1,450.00 | 1,491.00 | 1,450.00 | 1,475.00 | 1,475.00 | 2.22% | 78,300 |
| Oct 1, 2026 | 1,462.00 | 1,462.00 | 1,426.00 | 1,443.00 | 1,443.00 | -1.84% | 65,500 |
| Sep 30, 2026 | 1,475.00 | 1,475.00 | 1,439.00 | 1,470.00 | 1,470.00 | 3.09% | 70,000 |
| Sep 29, 2026 | 1,460.00 | 1,472.00 | 1,422.00 | 1,426.00 | 1,426.00 | -1.66% | 113,200 |
| Sep 28, 2026 | 1,531.00 | 1,531.00 | 1,447.00 | 1,450.00 | 1,450.00 | -4.86% | 119,100 |
| Sep 25, 2026 | 1,503.00 | 1,526.00 | 1,495.00 | 1,524.00 | 1,524.00 | 1.40% | 63,300 |
| Sep 24, 2026 | 1,513.00 | 1,543.00 | 1,486.00 | 1,503.00 | 1,503.00 | 0.94% | 196,400 |
| Sep 18, 2026 | 1,510.00 | 1,515.00 | 1,461.00 | 1,489.00 | 1,489.00 | -0.40% | 86,400 |
| Sep 17, 2026 | 1,467.00 | 1,510.00 | 1,465.00 | 1,495.00 | 1,495.00 | 2.96% | 110,100 |
| Sep 16, 2026 | 1,440.00 | 1,468.00 | 1,435.00 | 1,452.00 | 1,452.00 | 1.18% | 74,500 |
| Sep 15, 2026 | 1,453.00 | 1,453.00 | 1,420.00 | 1,435.00 | 1,435.00 | -0.28% | 84,100 |
| Sep 14, 2026 | 1,403.00 | 1,454.00 | 1,388.00 | 1,439.00 | 1,439.00 | 2.57% | 81,600 |
| Sep 11, 2026 | 1,377.00 | 1,426.00 | 1,350.00 | 1,403.00 | 1,403.00 | -0.85% | 172,800 |
| Sep 10, 2026 | 1,477.00 | 1,477.00 | 1,393.00 | 1,415.00 | 1,415.00 | -4.20% | 175,000 |
| Sep 9, 2026 | 1,505.00 | 1,532.00 | 1,477.00 | 1,477.00 | 1,477.00 | -2.19% | 102,700 |
| Sep 8, 2026 | 1,558.00 | 1,575.00 | 1,509.00 | 1,510.00 | 1,510.00 | -3.14% | 88,200 |
| Sep 7, 2026 | 1,530.00 | 1,563.00 | 1,523.00 | 1,559.00 | 1,559.00 | 3.18% | 100,900 |
| Sep 4, 2026 | 1,500.00 | 1,525.00 | 1,492.00 | 1,511.00 | 1,511.00 | 0.73% | 66,100 |
| Sep 3, 2026 | 1,501.00 | 1,511.00 | 1,457.00 | 1,500.00 | 1,500.00 | 1.01% | 80,100 |
| Sep 2, 2026 | 1,490.00 | 1,510.00 | 1,474.00 | 1,485.00 | 1,485.00 | -2.69% | 101,900 |
| Sep 1, 2026 | 1,530.00 | 1,560.00 | 1,518.00 | 1,526.00 | 1,526.00 | -2.80% | 103,600 |
| Aug 31, 2026 | 1,560.00 | 1,573.00 | 1,488.00 | 1,570.00 | 1,570.00 | -1.07% | 201,000 |
| Aug 28, 2026 | 1,649.00 | 1,683.00 | 1,581.00 | 1,587.00 | 1,587.00 | -4.22% | 226,300 |
| Aug 27, 2026 | 1,626.00 | 1,680.00 | 1,603.00 | 1,657.00 | 1,657.00 | 4.02% | 218,000 |
| Aug 26, 2026 | 1,547.00 | 1,609.00 | 1,530.00 | 1,593.00 | 1,593.00 | 2.97% | 241,700 |
| Aug 25, 2026 | 1,444.00 | 1,555.00 | 1,435.00 | 1,547.00 | 1,547.00 | 7.21% | 360,300 |
| Aug 24, 2026 | 1,388.00 | 1,460.00 | 1,385.00 | 1,443.00 | 1,443.00 | 5.64% | 245,600 |
| Aug 21, 2026 | 1,410.00 | 1,413.00 | 1,357.00 | 1,366.00 | 1,366.00 | -4.61% | 166,200 |