Aidma Marketing Communication Corporation (TYO:9466)
Japan · Delayed Price · Currency is JPY 234.00
-3.00 (-1.27%)
At close: Mar 30, 2026
TYO:9466 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 240.00 | 243.00 | 239.00 | 242.00 | 242.00 | 0.83% | 8,900 |
| Mar 26, 2026 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | -0.83% | 1,600 |
| Mar 25, 2026 | 242.00 | 242.00 | 241.00 | 242.00 | 242.00 | 0.41% | 9,100 |
| Mar 24, 2026 | 240.00 | 241.00 | 239.00 | 241.00 | 241.00 | 0.84% | 5,900 |
| Mar 23, 2026 | 243.00 | 243.00 | 237.00 | 239.00 | 239.00 | -1.65% | 18,400 |
| Mar 19, 2026 | 244.00 | 244.00 | 243.00 | 243.00 | 243.00 | -0.41% | 3,100 |
| Mar 18, 2026 | 243.00 | 244.00 | 242.00 | 244.00 | 244.00 | 0.41% | 4,300 |
| Mar 17, 2026 | 243.00 | 243.00 | 241.00 | 243.00 | 243.00 | 0.41% | 2,600 |
| Mar 16, 2026 | 242.00 | 243.00 | 242.00 | 242.00 | 242.00 | - | 1,000 |
| Mar 13, 2026 | 243.00 | 243.00 | 240.00 | 242.00 | 242.00 | -0.41% | 4,100 |
| Mar 12, 2026 | 242.00 | 245.00 | 239.00 | 243.00 | 243.00 | 0.83% | 14,000 |
| Mar 11, 2026 | 243.00 | 244.00 | 240.00 | 241.00 | 241.00 | - | 5,600 |
| Mar 10, 2026 | 240.00 | 242.00 | 240.00 | 241.00 | 241.00 | 0.84% | 1,800 |
| Mar 9, 2026 | 240.00 | 240.00 | 238.00 | 239.00 | 239.00 | -1.65% | 9,300 |
| Mar 6, 2026 | 238.00 | 247.00 | 238.00 | 243.00 | 243.00 | 1.25% | 14,100 |
| Mar 5, 2026 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | - | 7,700 |
| Mar 4, 2026 | 241.00 | 241.00 | 238.00 | 240.00 | 240.00 | -0.41% | 11,600 |
| Mar 3, 2026 | 244.00 | 244.00 | 240.00 | 241.00 | 241.00 | -1.23% | 14,100 |
| Mar 2, 2026 | 244.00 | 246.00 | 242.00 | 244.00 | 244.00 | -0.81% | 11,000 |
| Feb 27, 2026 | 239.00 | 247.00 | 239.00 | 246.00 | 246.00 | 1.23% | 34,200 |
| Feb 26, 2026 | 242.00 | 243.00 | 241.00 | 243.00 | 243.00 | 0.41% | 12,400 |
| Feb 25, 2026 | 244.00 | 244.00 | 241.00 | 242.00 | 242.00 | - | 15,000 |
| Feb 24, 2026 | 246.00 | 246.00 | 241.00 | 242.00 | 242.00 | -0.82% | 18,300 |
| Feb 20, 2026 | 244.00 | 244.00 | 243.00 | 244.00 | 244.00 | - | 2,600 |
| Feb 19, 2026 | 243.00 | 245.00 | 243.00 | 244.00 | 244.00 | 0.41% | 13,700 |
| Feb 18, 2026 | 243.00 | 244.00 | 242.00 | 243.00 | 243.00 | -0.41% | 9,300 |
| Feb 17, 2026 | 244.00 | 245.00 | 243.00 | 244.00 | 244.00 | 0.41% | 12,500 |
| Feb 16, 2026 | 243.00 | 244.00 | 242.00 | 243.00 | 243.00 | 0.83% | 10,400 |
| Feb 13, 2026 | 243.00 | 243.00 | 240.00 | 241.00 | 241.00 | -0.82% | 7,600 |
| Feb 12, 2026 | 243.00 | 243.00 | 241.00 | 243.00 | 243.00 | - | 2,800 |
| Feb 10, 2026 | 246.00 | 246.00 | 240.00 | 243.00 | 243.00 | -0.82% | 11,000 |
| Feb 9, 2026 | 246.00 | 247.00 | 245.00 | 245.00 | 245.00 | 0.41% | 4,700 |
| Feb 6, 2026 | 243.00 | 246.00 | 243.00 | 244.00 | 244.00 | - | 12,500 |
| Feb 5, 2026 | 244.00 | 244.00 | 243.00 | 244.00 | 244.00 | 0.41% | 7,700 |
| Feb 4, 2026 | 241.00 | 245.00 | 241.00 | 243.00 | 243.00 | 0.83% | 12,000 |
| Feb 3, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0.42% | 2,200 |
| Feb 2, 2026 | 241.00 | 241.00 | 238.00 | 240.00 | 240.00 | -0.83% | 13,000 |
| Jan 30, 2026 | 241.00 | 244.00 | 241.00 | 242.00 | 242.00 | -0.41% | 7,900 |
| Jan 29, 2026 | 244.00 | 244.00 | 242.00 | 243.00 | 243.00 | -0.41% | 3,000 |
| Jan 28, 2026 | 247.00 | 247.00 | 243.00 | 244.00 | 244.00 | -1.21% | 3,400 |
| Jan 27, 2026 | 246.00 | 247.00 | 244.00 | 247.00 | 247.00 | 0.41% | 6,400 |
| Jan 26, 2026 | 249.00 | 249.00 | 245.00 | 246.00 | 246.00 | -0.40% | 8,500 |
| 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 |