Aidma Marketing Communication Corporation (TYO:9466)
Japan · Delayed Price · Currency is JPY 233.00
+2.00 (0.87%)
Oct 26, 2026, 3:30 PM JST
TYO:9466 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 233.00 | 233.00 | 229.00 | 233.00 | 233.00 | 0.87% | 8,000 |
| Oct 23, 2026 | 232.00 | 232.00 | 230.00 | 231.00 | 231.00 | - | 7,300 |
| Oct 22, 2026 | 233.00 | 234.00 | 231.00 | 231.00 | 231.00 | -0.86% | 2,000 |
| Oct 21, 2026 | 232.00 | 234.00 | 231.00 | 233.00 | 233.00 | - | 8,900 |
| Oct 20, 2026 | 234.00 | 234.00 | 231.00 | 233.00 | 233.00 | -0.43% | 5,900 |
| Oct 19, 2026 | 235.00 | 236.00 | 231.00 | 234.00 | 234.00 | -0.43% | 7,800 |
| Oct 16, 2026 | 237.00 | 237.00 | 235.00 | 235.00 | 235.00 | -0.84% | 800 |
| Oct 15, 2026 | 234.00 | 237.00 | 232.00 | 237.00 | 237.00 | 0.85% | 12,800 |
| Oct 14, 2026 | 234.00 | 236.00 | 233.00 | 235.00 | 235.00 | 0.86% | 5,100 |
| Oct 13, 2026 | 231.00 | 233.00 | 231.00 | 233.00 | 233.00 | -0.43% | 4,900 |
| Oct 9, 2026 | 231.00 | 234.00 | 231.00 | 234.00 | 234.00 | 0.86% | 4,400 |
| Oct 8, 2026 | 233.00 | 233.00 | 232.00 | 232.00 | 232.00 | -1.28% | 3,500 |
| Oct 7, 2026 | 236.00 | 237.00 | 235.00 | 235.00 | 235.00 | -0.42% | 7,900 |
| Oct 6, 2026 | 236.00 | 238.00 | 236.00 | 236.00 | 236.00 | -0.42% | 2,200 |
| Oct 5, 2026 | 239.00 | 239.00 | 236.00 | 237.00 | 237.00 | -0.84% | 4,700 |
| Oct 2, 2026 | 240.00 | 241.00 | 239.00 | 239.00 | 239.00 | -0.83% | 2,300 |
| Oct 1, 2026 | 240.00 | 241.00 | 239.00 | 241.00 | 241.00 | -0.41% | 11,900 |
| Sep 30, 2026 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 0.83% | 2,500 |
| Sep 29, 2026 | 240.00 | 241.00 | 238.00 | 240.00 | 240.00 | 0.84% | 14,800 |
| Sep 28, 2026 | 247.00 | 247.00 | 240.00 | 243.00 | 238.00 | -1.62% | 14,800 |
| Sep 25, 2026 | 247.00 | 247.00 | 245.00 | 247.00 | 241.92 | 0.41% | 7,000 |
| Sep 24, 2026 | 242.00 | 246.00 | 242.00 | 246.00 | 240.94 | 2.07% | 9,500 |
| Sep 18, 2026 | 241.00 | 241.00 | 240.00 | 241.00 | 236.04 | - | 1,400 |
| Sep 17, 2026 | 241.00 | 241.00 | 239.00 | 241.00 | 236.04 | 0.42% | 1,700 |
| Sep 16, 2026 | 241.00 | 241.00 | 240.00 | 240.00 | 235.06 | -0.41% | 500 |
| Sep 15, 2026 | 240.00 | 241.00 | 239.00 | 241.00 | 236.04 | 0.42% | 4,700 |
| Sep 14, 2026 | 239.00 | 240.00 | 239.00 | 240.00 | 235.06 | -0.83% | 4,800 |
| Sep 11, 2026 | 239.00 | 242.00 | 239.00 | 242.00 | 237.02 | 1.26% | 2,200 |
| Sep 10, 2026 | 241.00 | 241.00 | 239.00 | 239.00 | 234.08 | -1.24% | 1,800 |
| Sep 9, 2026 | 243.00 | 243.00 | 238.00 | 242.00 | 237.02 | -0.41% | 6,200 |
| Sep 8, 2026 | 244.00 | 246.00 | 242.00 | 243.00 | 238.00 | -0.82% | 5,600 |
| Sep 7, 2026 | 245.00 | 249.00 | 243.00 | 245.00 | 239.96 | - | 15,300 |
| Sep 4, 2026 | 241.00 | 245.00 | 236.00 | 245.00 | 239.96 | 1.24% | 11,100 |
| Sep 3, 2026 | 243.00 | 244.00 | 241.00 | 242.00 | 237.02 | -0.41% | 3,900 |
| Sep 2, 2026 | 239.00 | 249.00 | 238.00 | 243.00 | 238.00 | 2.10% | 235,700 |
| Sep 1, 2026 | 240.00 | 240.00 | 238.00 | 238.00 | 233.10 | -0.42% | 2,600 |
| Aug 31, 2026 | 237.00 | 239.00 | 237.00 | 239.00 | 234.08 | 0.42% | 5,600 |
| Aug 28, 2026 | 238.00 | 239.00 | 237.00 | 238.00 | 233.10 | -0.42% | 14,000 |
| Aug 27, 2026 | 239.00 | 239.00 | 237.00 | 239.00 | 234.08 | 0.42% | 4,200 |
| Aug 26, 2026 | 239.00 | 240.00 | 238.00 | 238.00 | 233.10 | -0.83% | 2,100 |
| Aug 25, 2026 | 244.00 | 244.00 | 240.00 | 240.00 | 235.06 | -1.23% | 19,600 |
| Aug 24, 2026 | 241.00 | 244.00 | 240.00 | 243.00 | 238.00 | 0.83% | 19,000 |
| Aug 21, 2026 | 238.00 | 241.00 | 238.00 | 241.00 | 236.04 | 0.42% | 34,900 |
| Aug 20, 2026 | 237.00 | 240.00 | 235.00 | 240.00 | 235.06 | 2.13% | 37,400 |
| Aug 19, 2026 | 233.00 | 235.00 | 232.00 | 235.00 | 230.16 | 0.43% | 7,100 |
| Aug 18, 2026 | 235.00 | 235.00 | 232.00 | 234.00 | 229.19 | 0.86% | 4,200 |
| Aug 17, 2026 | 229.00 | 234.00 | 229.00 | 232.00 | 227.23 | 1.31% | 16,900 |
| Aug 14, 2026 | 231.00 | 233.00 | 228.00 | 229.00 | 224.29 | -2.14% | 43,200 |
| Aug 13, 2026 | 235.00 | 242.00 | 227.00 | 234.00 | 229.19 | 4.46% | 127,400 |
| Aug 12, 2026 | 224.00 | 225.00 | 220.00 | 224.00 | 219.39 | - | 24,300 |