Aidma Marketing Communication Corporation (TYO:9466)
Japan · Delayed Price · Currency is JPY 219.00
+1.00 (0.46%)
Jun 24, 2026, 10:54 AM JST
TYO:9466 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 230.00 | 230.00 | 225.00 | 226.00 | 226.00 | - | 11,500 |
| May 22, 2026 | 227.00 | 229.00 | 225.00 | 226.00 | 226.00 | 0.44% | 10,100 |
| May 21, 2026 | 225.00 | 227.00 | 225.00 | 225.00 | 225.00 | - | 3,300 |
| May 20, 2026 | 227.00 | 227.00 | 225.00 | 225.00 | 225.00 | -0.88% | 4,100 |
| May 19, 2026 | 226.00 | 228.00 | 224.00 | 227.00 | 227.00 | 0.44% | 18,000 |
| May 18, 2026 | 228.00 | 228.00 | 225.00 | 226.00 | 226.00 | -0.88% | 6,700 |
| May 15, 2026 | 228.00 | 229.00 | 226.00 | 228.00 | 228.00 | -0.44% | 5,400 |
| May 14, 2026 | 232.00 | 232.00 | 229.00 | 229.00 | 229.00 | -1.29% | 5,400 |
| May 13, 2026 | 235.00 | 235.00 | 230.00 | 232.00 | 232.00 | -2.11% | 11,200 |
| May 12, 2026 | 233.00 | 238.00 | 233.00 | 237.00 | 237.00 | 1.72% | 12,300 |
| May 11, 2026 | 235.00 | 236.00 | 232.00 | 233.00 | 233.00 | -1.69% | 17,500 |
| May 8, 2026 | 234.00 | 237.00 | 234.00 | 237.00 | 237.00 | 1.28% | 4,200 |
| May 7, 2026 | 234.00 | 235.00 | 233.00 | 234.00 | 234.00 | - | 2,600 |
| May 1, 2026 | 232.00 | 235.00 | 231.00 | 234.00 | 234.00 | 0.86% | 9,800 |
| Apr 30, 2026 | 233.00 | 233.00 | 231.00 | 232.00 | 232.00 | -0.85% | 1,600 |
| Apr 28, 2026 | 234.00 | 234.00 | 233.00 | 234.00 | 234.00 | - | 2,400 |
| Apr 27, 2026 | 235.00 | 235.00 | 233.00 | 234.00 | 234.00 | 0.43% | 3,700 |
| Apr 24, 2026 | 233.00 | 233.00 | 232.00 | 233.00 | 233.00 | - | 2,600 |
| Apr 23, 2026 | 234.00 | 234.00 | 233.00 | 233.00 | 233.00 | -0.43% | 1,300 |
| Apr 22, 2026 | 234.00 | 234.00 | 233.00 | 234.00 | 234.00 | - | 2,400 |
| Apr 21, 2026 | 233.00 | 234.00 | 233.00 | 234.00 | 234.00 | 0.43% | 1,000 |
| Apr 20, 2026 | 237.00 | 237.00 | 233.00 | 233.00 | 233.00 | -0.85% | 2,900 |
| Apr 17, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0.43% | 1,400 |
| Apr 16, 2026 | 231.00 | 237.00 | 231.00 | 234.00 | 234.00 | 1.30% | 7,800 |
| Apr 15, 2026 | 233.00 | 233.00 | 231.00 | 231.00 | 231.00 | -0.86% | 4,700 |
| Apr 14, 2026 | 232.00 | 233.00 | 231.00 | 233.00 | 233.00 | 0.87% | 1,200 |
| Apr 13, 2026 | 233.00 | 233.00 | 231.00 | 231.00 | 231.00 | -0.43% | 1,800 |
| Apr 10, 2026 | 233.00 | 234.00 | 232.00 | 232.00 | 232.00 | -0.43% | 4,000 |
| Apr 9, 2026 | 234.00 | 235.00 | 233.00 | 233.00 | 233.00 | -0.43% | 4,000 |