Skip to main content
logo
AeroEdge Co., Ltd. (TYO:7409)
Japan flag Japan · Delayed Price · Currency is JPY
3,675.00
+45.00 (1.24%)
May 26, 2026, 3:30 PM JST

AeroEdge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20264,320.004,400.004,115.004,125.004,125.00-1.67%243,500
May 21, 20264,000.004,340.003,965.004,195.004,195.0011.27%240,900
May 20, 20263,850.003,865.003,515.003,770.003,770.00-4.56%131,600
May 19, 20264,135.004,250.003,885.003,950.003,950.00-0.13%107,500
May 18, 20263,905.004,015.003,800.003,955.003,955.003.13%97,000
May 15, 20263,900.003,985.003,725.003,835.003,835.00-1.79%174,700
May 14, 20264,495.004,615.003,890.003,905.003,905.00-10.33%327,500
May 13, 20264,450.004,520.004,295.004,355.004,355.00-5.43%111,400
May 12, 20264,745.004,750.004,575.004,605.004,605.00-1.60%95,600
May 11, 20264,660.004,780.004,560.004,680.004,680.003.54%94,600
May 8, 20264,325.004,585.004,255.004,520.004,520.002.84%97,800
May 7, 20264,325.004,415.004,270.004,395.004,395.003.29%64,200
May 1, 20264,370.004,420.004,245.004,255.004,255.00-3.19%55,200
Apr 30, 20264,375.004,500.004,320.004,395.004,395.001.50%77,900
Apr 28, 20264,390.004,480.004,330.004,330.004,330.00-2.91%68,000
Apr 27, 20264,375.004,485.004,140.004,460.004,460.00-2.73%145,000
Apr 24, 20264,615.004,790.004,530.004,585.004,585.002.46%77,900
Apr 23, 20264,595.004,745.004,470.004,475.004,475.00-1.10%123,900
Apr 22, 20264,400.004,530.004,350.004,525.004,525.004.50%86,000
Apr 21, 20264,265.004,365.004,210.004,330.004,330.000.12%68,300
Apr 20, 20264,445.004,450.004,245.004,325.004,325.000.46%60,200
Apr 17, 20264,545.004,545.004,290.004,305.004,305.00-3.91%67,200
Apr 16, 20264,450.004,485.004,310.004,480.004,480.001.01%114,700
Apr 15, 20264,895.004,900.004,420.004,435.004,435.00-8.08%158,300
Apr 14, 20264,700.004,840.004,630.004,825.004,825.005.58%107,600
Apr 13, 20264,350.004,580.004,310.004,570.004,570.003.39%110,600
Apr 10, 20264,380.004,460.004,300.004,420.004,420.000.80%116,000
Apr 9, 20264,310.004,445.004,200.004,385.004,385.001.15%153,100
Apr 8, 20264,365.004,385.004,185.004,335.004,335.006.12%124,500
Apr 7, 20264,005.004,150.004,005.004,085.004,085.002.13%96,900
Apr 6, 20264,080.004,180.004,000.004,000.004,000.00-1.96%68,200
Apr 3, 20264,050.004,150.004,030.004,080.004,080.002.26%78,500
Apr 2, 20264,330.004,355.003,990.003,990.003,990.00-5.11%123,800
Apr 1, 20264,075.004,235.004,055.004,205.004,205.007.27%108,400
Mar 31, 20263,970.004,100.003,870.003,920.003,920.00-2.97%102,100
Mar 30, 20263,955.004,080.003,900.004,040.004,040.00-4.60%103,000
Mar 27, 20264,135.004,250.004,055.004,235.004,235.00-105,400
Mar 26, 20264,330.004,360.004,205.004,235.004,235.00-2.87%125,100
Mar 25, 20264,070.004,375.004,035.004,360.004,360.009.96%190,500
Mar 24, 20264,050.004,125.003,905.003,965.003,965.004.20%115,500
Mar 23, 20263,940.003,985.003,725.003,805.003,805.00-4.64%182,600
Mar 19, 20264,070.004,115.003,990.003,990.003,990.00-5.23%124,200
Mar 18, 20264,100.004,275.004,060.004,210.004,210.004.47%104,100
Mar 17, 20264,375.004,410.003,980.004,030.004,030.00-9.34%290,100
Mar 16, 20264,395.004,565.004,340.004,445.004,445.00-6.32%249,000
Mar 13, 20264,745.004,850.004,700.004,745.004,745.00-2.87%134,100
Mar 12, 20264,890.005,080.004,865.004,885.004,885.00-1.11%131,500
Mar 11, 20265,030.005,150.004,935.004,940.004,940.000.20%147,500
Mar 10, 20265,010.005,070.004,820.004,930.004,930.005.79%175,800
Mar 9, 20264,575.004,760.004,455.004,660.004,660.00-4.02%276,000