Aidma Marketing Communication Corporation (TYO:9466)
Japan · Delayed Price · Currency is JPY 227.00
-1.00 (-0.44%)
Dec 11, 2025, 1:22 PM JST
TYO:9466 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 236.00 | 240.00 | 235.00 | 237.00 | 237.00 | -0.42% | 18,800 |
| Nov 6, 2025 | 235.00 | 239.00 | 234.00 | 238.00 | 238.00 | 1.28% | 10,900 |
| Nov 5, 2025 | 236.00 | 236.00 | 233.00 | 235.00 | 235.00 | -0.42% | 9,100 |
| Nov 4, 2025 | 236.00 | 236.00 | 234.00 | 236.00 | 236.00 | - | 9,000 |
| Oct 31, 2025 | 237.00 | 238.00 | 236.00 | 236.00 | 236.00 | - | 3,000 |
| Oct 30, 2025 | 236.00 | 238.00 | 236.00 | 236.00 | 236.00 | -0.84% | 9,100 |
| Oct 29, 2025 | 238.00 | 238.00 | 236.00 | 238.00 | 238.00 | - | 5,200 |
| Oct 28, 2025 | 240.00 | 240.00 | 237.00 | 238.00 | 238.00 | 0.42% | 28,100 |
| Oct 27, 2025 | 238.00 | 238.00 | 237.00 | 237.00 | 237.00 | - | 8,700 |
| Oct 24, 2025 | 238.00 | 239.00 | 237.00 | 237.00 | 237.00 | -0.84% | 6,000 |
| Oct 23, 2025 | 238.00 | 239.00 | 238.00 | 239.00 | 239.00 | - | 2,100 |
| Oct 22, 2025 | 238.00 | 239.00 | 237.00 | 239.00 | 239.00 | -0.42% | 12,200 |
| Oct 21, 2025 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | - | 4,100 |
| Oct 20, 2025 | 236.00 | 240.00 | 233.00 | 240.00 | 240.00 | 1.69% | 9,800 |
| Oct 17, 2025 | 236.00 | 237.00 | 235.00 | 236.00 | 236.00 | -0.84% | 2,000 |
| Oct 16, 2025 | 235.00 | 240.00 | 235.00 | 238.00 | 238.00 | 1.28% | 17,700 |
| Oct 15, 2025 | 233.00 | 235.00 | 233.00 | 235.00 | 235.00 | 0.43% | 14,300 |
| Oct 14, 2025 | 236.00 | 237.00 | 233.00 | 234.00 | 234.00 | -1.68% | 16,700 |
| Oct 10, 2025 | 242.00 | 242.00 | 237.00 | 238.00 | 238.00 | -1.65% | 18,600 |
| Oct 9, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | 2,700 |
| Oct 8, 2025 | 243.00 | 243.00 | 241.00 | 242.00 | 242.00 | -0.41% | 11,900 |
| Oct 7, 2025 | 243.00 | 244.00 | 242.00 | 243.00 | 243.00 | - | 2,900 |
| Oct 6, 2025 | 242.00 | 244.00 | 242.00 | 243.00 | 243.00 | - | 10,600 |
| Oct 3, 2025 | 243.00 | 244.00 | 241.00 | 243.00 | 243.00 | - | 14,500 |
| Oct 2, 2025 | 245.00 | 246.00 | 243.00 | 243.00 | 243.00 | -0.82% | 4,600 |
| Oct 1, 2025 | 246.00 | 246.00 | 245.00 | 245.00 | 245.00 | -0.41% | 5,500 |
| Sep 30, 2025 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | -1.20% | 6,400 |
| Sep 29, 2025 | 248.00 | 249.00 | 246.00 | 249.00 | 249.00 | -0.40% | 20,400 |