Aidma Marketing Communication Corporation (TYO:9466)
Japan · Delayed Price · Currency is JPY 247.00
+2.00 (0.82%)
At close: Jan 23, 2026
TYO:9466 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 247.00 | 248.00 | 245.00 | 247.00 | 247.00 | 0.82% | 11,000 |
| Jan 22, 2026 | 241.00 | 247.00 | 241.00 | 245.00 | 245.00 | 1.24% | 21,200 |
| Jan 21, 2026 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | -0.82% | 8,800 |
| Jan 20, 2026 | 240.00 | 245.00 | 240.00 | 244.00 | 244.00 | 1.67% | 18,000 |
| Jan 19, 2026 | 240.00 | 241.00 | 239.00 | 240.00 | 240.00 | 0.42% | 9,900 |
| Jan 16, 2026 | 239.00 | 239.00 | 237.00 | 239.00 | 239.00 | - | 8,200 |
| Jan 15, 2026 | 241.00 | 241.00 | 239.00 | 239.00 | 239.00 | - | 3,400 |
| Jan 14, 2026 | 240.00 | 242.00 | 239.00 | 239.00 | 239.00 | -0.42% | 12,300 |
| Jan 13, 2026 | 239.00 | 242.00 | 238.00 | 240.00 | 240.00 | 0.84% | 14,500 |
| Jan 9, 2026 | 237.00 | 238.00 | 235.00 | 238.00 | 238.00 | 0.85% | 8,400 |
| Jan 8, 2026 | 236.00 | 237.00 | 235.00 | 236.00 | 236.00 | -0.42% | 2,700 |
| Jan 7, 2026 | 237.00 | 237.00 | 236.00 | 237.00 | 237.00 | 0.42% | 3,700 |
| Jan 6, 2026 | 233.00 | 236.00 | 233.00 | 236.00 | 236.00 | 1.29% | 11,000 |
| Jan 5, 2026 | 231.00 | 233.00 | 231.00 | 233.00 | 233.00 | 0.43% | 15,300 |
| Dec 30, 2025 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | 0.43% | 2,400 |
| Dec 29, 2025 | 231.00 | 231.00 | 230.00 | 231.00 | 231.00 | - | 8,700 |
| Dec 26, 2025 | 230.00 | 231.00 | 230.00 | 231.00 | 231.00 | - | 25,400 |
| Dec 25, 2025 | 232.00 | 232.00 | 230.00 | 231.00 | 231.00 | - | 24,500 |
| Dec 24, 2025 | 231.00 | 231.00 | 229.00 | 231.00 | 231.00 | - | 8,900 |
| Dec 23, 2025 | 229.00 | 231.00 | 229.00 | 231.00 | 231.00 | 0.43% | 8,800 |
| Dec 22, 2025 | 229.00 | 230.00 | 229.00 | 230.00 | 230.00 | - | 4,200 |
| Dec 19, 2025 | 229.00 | 231.00 | 229.00 | 230.00 | 230.00 | 0.44% | 7,900 |
| Dec 18, 2025 | 230.00 | 230.00 | 228.00 | 229.00 | 229.00 | -0.87% | 8,300 |
| Dec 17, 2025 | 229.00 | 231.00 | 229.00 | 231.00 | 231.00 | 0.87% | 12,700 |
| Dec 16, 2025 | 230.00 | 230.00 | 229.00 | 229.00 | 229.00 | -0.43% | 7,000 |
| Dec 15, 2025 | 229.00 | 230.00 | 228.00 | 230.00 | 230.00 | 0.44% | 6,500 |
| Dec 12, 2025 | 228.00 | 231.00 | 228.00 | 229.00 | 229.00 | 0.44% | 6,100 |
| Dec 11, 2025 | 228.00 | 229.00 | 227.00 | 228.00 | 228.00 | - | 14,700 |
| Dec 10, 2025 | 229.00 | 230.00 | 228.00 | 228.00 | 228.00 | -0.44% | 7,900 |
| Dec 9, 2025 | 230.00 | 231.00 | 228.00 | 229.00 | 229.00 | - | 8,500 |
| Dec 8, 2025 | 230.00 | 231.00 | 229.00 | 229.00 | 229.00 | - | 7,800 |
| Dec 5, 2025 | 231.00 | 231.00 | 229.00 | 229.00 | 229.00 | -0.87% | 9,200 |
| Dec 4, 2025 | 232.00 | 232.00 | 230.00 | 231.00 | 231.00 | - | 11,200 |
| Dec 3, 2025 | 231.00 | 233.00 | 231.00 | 231.00 | 231.00 | -0.43% | 10,800 |
| Dec 2, 2025 | 233.00 | 233.00 | 231.00 | 232.00 | 232.00 | -0.43% | 2,700 |
| Dec 1, 2025 | 233.00 | 233.00 | 231.00 | 233.00 | 233.00 | -0.43% | 11,500 |
| Nov 28, 2025 | 231.00 | 234.00 | 231.00 | 234.00 | 234.00 | 0.86% | 6,200 |
| Nov 27, 2025 | 232.00 | 233.00 | 232.00 | 232.00 | 232.00 | - | 5,300 |
| Nov 26, 2025 | 233.00 | 233.00 | 232.00 | 232.00 | 232.00 | - | 2,000 |
| Nov 25, 2025 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | - | 16,200 |
| Nov 21, 2025 | 230.00 | 233.00 | 230.00 | 232.00 | 232.00 | -0.43% | 8,400 |
| Nov 20, 2025 | 233.00 | 234.00 | 230.00 | 233.00 | 233.00 | 0.87% | 18,100 |
| Nov 19, 2025 | 232.00 | 234.00 | 231.00 | 231.00 | 231.00 | -0.43% | 9,400 |
| Nov 18, 2025 | 235.00 | 235.00 | 232.00 | 232.00 | 232.00 | -1.28% | 9,400 |
| Nov 17, 2025 | 235.00 | 236.00 | 234.00 | 235.00 | 235.00 | -1.26% | 24,300 |
| Nov 14, 2025 | 237.00 | 238.00 | 237.00 | 238.00 | 238.00 | 0.42% | 4,300 |
| Nov 13, 2025 | 235.00 | 239.00 | 235.00 | 237.00 | 237.00 | 0.85% | 31,000 |
| Nov 12, 2025 | 237.00 | 237.00 | 235.00 | 235.00 | 235.00 | -1.26% | 4,600 |
| Nov 11, 2025 | 236.00 | 238.00 | 234.00 | 238.00 | 238.00 | 0.85% | 14,000 |
| Nov 10, 2025 | 236.00 | 238.00 | 236.00 | 236.00 | 236.00 | -0.42% | 5,500 |