Aidma Marketing Communication Corporation (TYO:9466)
Japan · Delayed Price · Currency is JPY 238.00
+1.00 (0.42%)
Nov 14, 2025, 3:30 PM JST
TYO:9466 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 249.00 | 251.00 | 249.00 | 250.00 | 245.00 | 0.40% | 7,900 |
| Sep 25, 2025 | 250.00 | 250.00 | 249.00 | 249.00 | 244.02 | - | 10,900 |
| Sep 24, 2025 | 249.00 | 250.00 | 249.00 | 249.00 | 244.02 | 0.40% | 7,300 |
| Sep 22, 2025 | 248.00 | 249.00 | 247.00 | 248.00 | 243.04 | -0.40% | 6,200 |
| Sep 19, 2025 | 248.00 | 249.00 | 248.00 | 249.00 | 244.02 | 0.40% | 3,200 |
| Sep 18, 2025 | 248.00 | 249.00 | 248.00 | 248.00 | 243.04 | -0.40% | 7,300 |
| Sep 17, 2025 | 249.00 | 249.00 | 248.00 | 249.00 | 244.02 | - | 8,600 |
| Sep 16, 2025 | 249.00 | 249.00 | 248.00 | 249.00 | 244.02 | - | 8,600 |
| Sep 12, 2025 | 249.00 | 249.00 | 248.00 | 249.00 | 244.02 | - | 2,700 |
| Sep 11, 2025 | 250.00 | 250.00 | 248.00 | 249.00 | 244.02 | -0.40% | 4,800 |
| Sep 10, 2025 | 249.00 | 251.00 | 249.00 | 250.00 | 245.00 | 0.40% | 6,900 |
| Sep 9, 2025 | 250.00 | 250.00 | 249.00 | 249.00 | 244.02 | -0.40% | 3,100 |
| Sep 8, 2025 | 250.00 | 250.00 | 249.00 | 250.00 | 245.00 | - | 3,800 |
| Sep 5, 2025 | 250.00 | 250.00 | 248.00 | 250.00 | 245.00 | - | 11,400 |
| Sep 4, 2025 | 250.00 | 251.00 | 249.00 | 250.00 | 245.00 | - | 6,700 |
| Sep 3, 2025 | 251.00 | 251.00 | 249.00 | 250.00 | 245.00 | -0.40% | 9,900 |
| Sep 2, 2025 | 250.00 | 251.00 | 250.00 | 251.00 | 245.98 | - | 6,800 |