Aidma Marketing Communication Corporation (TYO:9466)
Japan · Delayed Price · Currency is JPY 232.00
-5.00 (-2.11%)
May 13, 2026, 3:30 PM JST
TYO:9466 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.31% | 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 |
| Mar 18, 2026 | 243.00 | 244.00 | 242.00 | 244.00 | 238.96 | 0.41% | 4,300 |
| Mar 17, 2026 | 243.00 | 243.00 | 241.00 | 243.00 | 237.98 | 0.41% | 2,600 |
| Mar 16, 2026 | 242.00 | 243.00 | 242.00 | 242.00 | 237.00 | - | 1,000 |
| Mar 13, 2026 | 243.00 | 243.00 | 240.00 | 242.00 | 237.00 | -0.41% | 4,100 |
| Mar 12, 2026 | 242.00 | 245.00 | 239.00 | 243.00 | 237.98 | 0.83% | 14,000 |
| Mar 11, 2026 | 243.00 | 244.00 | 240.00 | 241.00 | 236.02 | - | 5,600 |
| Mar 10, 2026 | 240.00 | 242.00 | 240.00 | 241.00 | 236.02 | 0.84% | 1,800 |
| Mar 9, 2026 | 240.00 | 240.00 | 238.00 | 239.00 | 234.06 | -1.65% | 9,300 |
| Mar 6, 2026 | 238.00 | 247.00 | 238.00 | 243.00 | 237.98 | 1.25% | 14,100 |
| Mar 5, 2026 | 240.00 | 242.00 | 238.00 | 240.00 | 235.04 | - | 7,700 |
| Mar 4, 2026 | 241.00 | 241.00 | 238.00 | 240.00 | 235.04 | -0.41% | 11,600 |
| Mar 3, 2026 | 244.00 | 244.00 | 240.00 | 241.00 | 236.02 | -1.23% | 14,100 |
| Mar 2, 2026 | 244.00 | 246.00 | 242.00 | 244.00 | 238.96 | -0.81% | 11,000 |
| Feb 27, 2026 | 239.00 | 247.00 | 239.00 | 246.00 | 240.92 | 1.23% | 34,200 |
| Feb 26, 2026 | 242.00 | 243.00 | 241.00 | 243.00 | 237.98 | 0.41% | 12,400 |