Aidma Marketing Communication Corporation (TYO:9466)
Japan · Delayed Price · Currency is JPY 223.00
-1.00 (-0.45%)
Aug 5, 2026, 9:31 AM JST
TYO:9466 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 224.00 | 224.00 | 223.00 | 223.00 | - | -0.89% | 700 |
| Aug 3, 2026 | 224.00 | 225.00 | 222.00 | 225.00 | 225.00 | 0.45% | 1,900 |
| Jul 31, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | 1,500 |
| Jul 30, 2026 | 223.00 | 225.00 | 223.00 | 224.00 | 224.00 | - | 4,300 |
| Jul 29, 2026 | 224.00 | 225.00 | 222.00 | 224.00 | 224.00 | - | 7,800 |
| Jul 28, 2026 | 225.00 | 226.00 | 223.00 | 224.00 | 224.00 | -0.88% | 3,600 |
| Jul 27, 2026 | 226.00 | 228.00 | 225.00 | 226.00 | 226.00 | - | 11,100 |
| Jul 24, 2026 | 222.00 | 226.00 | 222.00 | 226.00 | 226.00 | -0.44% | 6,500 |
| Jul 23, 2026 | 225.00 | 227.00 | 223.00 | 227.00 | 227.00 | 2.25% | 8,500 |
| Jul 22, 2026 | 223.00 | 227.00 | 221.00 | 222.00 | 222.00 | -0.89% | 10,200 |
| Jul 21, 2026 | 223.00 | 225.00 | 220.00 | 224.00 | 224.00 | 0.90% | 6,700 |
| Jul 17, 2026 | 222.00 | 223.00 | 221.00 | 222.00 | 222.00 | - | 6,900 |
| Jul 16, 2026 | 222.00 | 223.00 | 222.00 | 222.00 | 222.00 | -0.45% | 7,300 |
| Jul 15, 2026 | 223.00 | 224.00 | 221.00 | 223.00 | 223.00 | -0.89% | 13,800 |
| Jul 14, 2026 | 225.00 | 226.00 | 223.00 | 225.00 | 225.00 | 0.45% | 11,500 |
| Jul 13, 2026 | 225.00 | 225.00 | 224.00 | 224.00 | 224.00 | - | 1,100 |
| Jul 10, 2026 | 225.00 | 225.00 | 223.00 | 224.00 | 224.00 | -0.44% | 3,100 |
| Jul 9, 2026 | 225.00 | 225.00 | 222.00 | 225.00 | 225.00 | - | 6,400 |
| Jul 8, 2026 | 225.00 | 226.00 | 224.00 | 225.00 | 225.00 | - | 1,400 |
| Jul 7, 2026 | 222.00 | 227.00 | 222.00 | 225.00 | 225.00 | 1.81% | 14,300 |
| Jul 6, 2026 | 222.00 | 224.00 | 221.00 | 221.00 | 221.00 | -0.45% | 14,200 |
| Jul 3, 2026 | 221.00 | 223.00 | 221.00 | 222.00 | 222.00 | - | 3,700 |
| Jul 2, 2026 | 221.00 | 222.00 | 220.00 | 222.00 | 222.00 | 0.45% | 5,000 |
| Jul 1, 2026 | 221.00 | 222.00 | 220.00 | 221.00 | 221.00 | 0.45% | 1,100 |
| Jun 30, 2026 | 223.00 | 223.00 | 220.00 | 220.00 | 220.00 | -1.35% | 3,900 |
| Jun 29, 2026 | 224.00 | 224.00 | 220.00 | 223.00 | 223.00 | -0.45% | 4,100 |
| Jun 26, 2026 | 220.00 | 224.00 | 219.00 | 224.00 | 224.00 | 1.82% | 51,300 |
| Jun 25, 2026 | 223.00 | 223.00 | 218.00 | 220.00 | 220.00 | -0.90% | 7,300 |
| Jun 24, 2026 | 219.00 | 222.00 | 218.00 | 222.00 | 222.00 | 1.83% | 6,800 |
| Jun 23, 2026 | 221.00 | 221.00 | 216.00 | 218.00 | 218.00 | -1.36% | 16,500 |
| Jun 22, 2026 | 220.00 | 221.00 | 219.00 | 221.00 | 221.00 | 0.45% | 6,400 |
| Jun 19, 2026 | 220.00 | 221.00 | 219.00 | 220.00 | 220.00 | -0.45% | 5,200 |
| Jun 18, 2026 | 221.00 | 221.00 | 220.00 | 221.00 | 221.00 | -0.45% | 6,600 |
| Jun 17, 2026 | 219.00 | 222.00 | 219.00 | 222.00 | 222.00 | 1.37% | 2,900 |
| Jun 16, 2026 | 221.00 | 221.00 | 219.00 | 219.00 | 219.00 | -0.45% | 9,500 |
| Jun 15, 2026 | 222.00 | 223.00 | 220.00 | 220.00 | 220.00 | -0.90% | 5,600 |
| Jun 12, 2026 | 221.00 | 222.00 | 221.00 | 222.00 | 222.00 | 0.45% | 700 |
| Jun 11, 2026 | 221.00 | 222.00 | 220.00 | 221.00 | 221.00 | - | 18,800 |
| Jun 10, 2026 | 222.00 | 222.00 | 220.00 | 221.00 | 221.00 | -0.45% | 12,200 |
| Jun 9, 2026 | 222.00 | 222.00 | 221.00 | 222.00 | 222.00 | - | 10,400 |
| Jun 8, 2026 | 223.00 | 223.00 | 222.00 | 222.00 | 222.00 | -0.89% | 5,900 |
| Jun 5, 2026 | 224.00 | 226.00 | 224.00 | 224.00 | 224.00 | -0.44% | 3,000 |
| Jun 4, 2026 | 225.00 | 225.00 | 223.00 | 225.00 | 225.00 | 0.45% | 2,500 |
| Jun 3, 2026 | 224.00 | 226.00 | 224.00 | 224.00 | 224.00 | -0.44% | 14,700 |
| Jun 2, 2026 | 226.00 | 226.00 | 222.00 | 225.00 | 225.00 | -0.44% | 12,600 |
| Jun 1, 2026 | 225.00 | 230.00 | 224.00 | 226.00 | 226.00 | 0.44% | 9,800 |
| May 29, 2026 | 225.00 | 226.00 | 224.00 | 225.00 | 225.00 | - | 4,100 |
| May 28, 2026 | 226.00 | 226.00 | 225.00 | 225.00 | 225.00 | -0.44% | 4,900 |
| May 27, 2026 | 226.00 | 227.00 | 225.00 | 226.00 | 226.00 | - | 3,500 |
| May 26, 2026 | 226.00 | 228.00 | 225.00 | 226.00 | 226.00 | - | 4,000 |