AeroEdge Co., Ltd. (TYO:7409)
Japan · Delayed Price · Currency is JPY 1,511.00
+11.00 (0.73%)
Sep 4, 2026, 3:30 PM JST
AeroEdge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 1,372.00 | 1,445.00 | 1,372.00 | 1,432.00 | 1,432.00 | 6.07% | 237,700 |
| Aug 19, 2026 | 1,358.00 | 1,374.00 | 1,301.00 | 1,350.00 | 1,350.00 | -4.53% | 391,800 |
| Aug 18, 2026 | 1,498.00 | 1,498.00 | 1,407.00 | 1,414.00 | 1,414.00 | -6.36% | 407,500 |
| Aug 17, 2026 | 1,701.00 | 1,729.00 | 1,495.00 | 1,510.00 | 1,510.00 | -10.28% | 489,500 |
| Aug 14, 2026 | 1,691.00 | 1,774.00 | 1,553.00 | 1,683.00 | 1,683.00 | 9.93% | 863,800 |
| Aug 13, 2026 | 1,585.00 | 1,695.00 | 1,482.00 | 1,531.00 | 1,531.00 | -5.02% | 1,873,900 |
| Aug 12, 2026 | 1,635.00 | 1,636.00 | 1,580.00 | 1,612.00 | 1,612.00 | 0.12% | 246,700 |
| Aug 10, 2026 | 1,643.00 | 1,669.00 | 1,606.00 | 1,610.00 | 1,610.00 | -0.31% | 198,200 |
| Aug 7, 2026 | 1,605.00 | 1,633.00 | 1,553.00 | 1,615.00 | 1,615.00 | -0.37% | 144,000 |
| Aug 6, 2026 | 1,650.00 | 1,658.00 | 1,595.00 | 1,621.00 | 1,621.00 | -1.82% | 177,000 |
| 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 |