Aidma Marketing Communication Corporation (TYO:9466)
Japan · Delayed Price · Currency is JPY 224.00
-1.00 (-0.44%)
Jun 3, 2026, 3:30 PM JST
TYO:9466 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 224.00 | 226.00 | 224.00 | 226.00 | - | 0.44% | 13,600 |
| 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 |
| Apr 8, 2026 | 233.00 | 234.00 | 232.00 | 234.00 | 234.00 | 0.43% | 3,400 |
| Apr 7, 2026 | 234.00 | 235.00 | 232.00 | 233.00 | 233.00 | - | 4,200 |
| Apr 6, 2026 | 234.00 | 236.00 | 233.00 | 233.00 | 233.00 | - | 4,900 |
| Apr 3, 2026 | 232.00 | 234.00 | 232.00 | 233.00 | 233.00 | - | 7,100 |
| Apr 2, 2026 | 236.00 | 237.00 | 230.00 | 233.00 | 233.00 | -0.85% | 14,700 |
| Apr 1, 2026 | 236.00 | 237.00 | 235.00 | 235.00 | 235.00 | - | 2,200 |
| Mar 31, 2026 | 235.00 | 235.00 | 233.00 | 235.00 | 235.00 | 0.43% | 11,800 |
| Mar 30, 2026 | 240.00 | 240.00 | 232.00 | 234.00 | 234.00 | -1.27% | 15,900 |
| Mar 27, 2026 | 240.00 | 243.00 | 239.00 | 242.00 | 237.00 | 0.83% | 8,900 |
| Mar 26, 2026 | 242.00 | 242.00 | 240.00 | 240.00 | 235.04 | -0.83% | 1,600 |
| Mar 25, 2026 | 242.00 | 242.00 | 241.00 | 242.00 | 237.00 | 0.41% | 9,100 |
| Mar 24, 2026 | 240.00 | 241.00 | 239.00 | 241.00 | 236.02 | 0.84% | 5,900 |
| Mar 23, 2026 | 243.00 | 243.00 | 237.00 | 239.00 | 234.06 | -1.65% | 18,400 |
| Mar 19, 2026 | 244.00 | 244.00 | 243.00 | 243.00 | 237.98 | -0.41% | 3,200 |