Aiming, Inc. 3911
TSE · Japan · Technology Services
¥167.00-5.00 (-2.91%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥172.00 | 0.00% | ¥172.00 | ¥173.00 | ¥170.00 | 117.90K |
| 2026-09-30 | ¥172.00 | +0.58% | ¥171.00 | ¥173.00 | ¥171.00 | 69.00K |
| 2026-09-29 | ¥171.00 | -2.29% | ¥173.00 | ¥173.00 | ¥170.00 | 220.50K |
| 2026-09-28 | ¥175.00 | +1.74% | ¥172.00 | ¥175.00 | ¥171.00 | 158.10K |
| 2026-09-25 | ¥172.00 | 0.00% | ¥173.00 | ¥173.00 | ¥171.00 | 142.80K |
| 2026-09-24 | ¥172.00 | 0.00% | ¥173.00 | ¥174.00 | ¥172.00 | 158.20K |
| 2026-09-18 | ¥172.00 | -2.27% | ¥174.00 | ¥175.00 | ¥172.00 | 166.20K |
| 2026-09-17 | ¥176.00 | -0.56% | ¥176.00 | ¥177.00 | ¥176.00 | 41.10K |
| 2026-09-16 | ¥177.00 | -0.56% | ¥179.00 | ¥181.00 | ¥176.00 | 162.40K |
| 2026-09-15 | ¥178.00 | +1.14% | ¥177.00 | ¥180.00 | ¥176.00 | 69.80K |
| 2026-09-14 | ¥176.00 | +1.73% | ¥173.00 | ¥177.00 | ¥171.00 | 153.10K |
| 2026-09-11 | ¥173.00 | -0.57% | ¥171.00 | ¥174.00 | ¥171.00 | 169.60K |
| 2026-09-10 | ¥174.00 | +0.58% | ¥172.00 | ¥175.00 | ¥171.00 | 149.60K |
| 2026-09-09 | ¥173.00 | -2.26% | ¥175.00 | ¥176.00 | ¥172.00 | 291.00K |
| 2026-09-08 | ¥177.00 | -2.75% | ¥182.00 | ¥182.00 | ¥177.00 | 199.50K |
| 2026-09-07 | ¥182.00 | -1.09% | ¥185.00 | ¥185.00 | ¥182.00 | 65.90K |
| 2026-09-04 | ¥184.00 | 0.00% | ¥184.00 | ¥185.00 | ¥183.00 | 125.80K |
| 2026-09-03 | ¥184.00 | -1.08% | ¥185.00 | ¥186.00 | ¥184.00 | 57.20K |
| 2026-09-02 | ¥186.00 | 0.00% | ¥184.00 | ¥186.00 | ¥182.00 | 105.40K |
| 2026-09-01 | ¥186.00 | +1.09% | ¥183.00 | ¥186.00 | ¥182.00 | 118.60K |
| 2026-08-31 | ¥184.00 | 0.00% | ¥184.00 | ¥185.00 | ¥182.00 | 105.90K |
| 2026-08-28 | ¥184.00 | 0.00% | ¥184.00 | ¥186.00 | ¥182.00 | 416.80K |
| 2026-08-27 | ¥184.00 | +1.66% | ¥181.00 | ¥184.00 | ¥178.00 | 299.60K |
| 2026-08-26 | ¥181.00 | +1.12% | ¥179.00 | ¥181.00 | ¥178.00 | 67.80K |
| 2026-08-25 | ¥179.00 | +1.70% | ¥177.00 | ¥179.00 | ¥175.00 | 147.30K |
| 2026-08-24 | ¥176.00 | 0.00% | ¥175.00 | ¥177.00 | ¥174.00 | 183.40K |
| 2026-08-21 | ¥176.00 | -0.56% | ¥176.00 | ¥179.00 | ¥175.00 | 196.20K |
| 2026-08-20 | ¥177.00 | +3.51% | ¥171.00 | ¥177.00 | ¥171.00 | 344.50K |
| 2026-08-19 | ¥171.00 | -1.72% | ¥174.00 | ¥174.00 | ¥170.00 | 197.30K |
| 2026-08-18 | ¥174.00 | -1.69% | ¥175.00 | ¥177.00 | ¥173.00 | 132.60K |
| 2026-08-17 | ¥177.00 | +2.91% | ¥173.00 | ¥177.00 | ¥172.00 | 391.40K |
| 2026-08-14 | ¥172.00 | +1.18% | ¥169.00 | ¥173.00 | ¥169.00 | 306.40K |
| 2026-08-13 | ¥170.00 | -1.16% | ¥172.00 | ¥172.00 | ¥168.00 | 362.10K |
| 2026-08-12 | ¥172.00 | -0.58% | ¥173.00 | ¥173.00 | ¥168.00 | 1.08M |
| 2026-08-10 | ¥173.00 | +0.58% | ¥173.00 | ¥175.00 | ¥171.00 | 277.30K |
| 2026-08-07 | ¥172.00 | 0.00% | ¥171.00 | ¥173.00 | ¥170.00 | 265.50K |
| 2026-08-06 | ¥172.00 | -1.71% | ¥173.00 | ¥175.00 | ¥171.00 | 487.90K |
| 2026-08-05 | ¥175.00 | +1.16% | ¥173.00 | ¥175.00 | ¥170.00 | 435.20K |
| 2026-08-04 | ¥173.00 | -2.26% | ¥176.00 | ¥177.00 | ¥172.00 | 399.60K |
| 2026-08-03 | ¥177.00 | -3.80% | ¥181.00 | ¥182.00 | ¥175.00 | 613.70K |
| 2026-07-31 | ¥184.00 | -0.54% | ¥187.00 | ¥191.00 | ¥183.00 | 548.80K |
| 2026-07-30 | ¥185.00 | -9.76% | ¥197.00 | ¥197.00 | ¥183.00 | 1.67M |
| 2026-07-29 | ¥205.00 | -2.38% | ¥211.00 | ¥212.00 | ¥205.00 | 874.20K |
| 2026-07-28 | ¥210.00 | -1.87% | ¥214.00 | ¥216.00 | ¥208.00 | 617.70K |
| 2026-07-27 | ¥214.00 | +4.90% | ¥204.00 | ¥215.00 | ¥204.00 | 839.40K |
| 2026-07-24 | ¥204.00 | +2.00% | ¥198.00 | ¥205.00 | ¥196.00 | 572.20K |
| 2026-07-23 | ¥200.00 | -0.99% | ¥202.00 | ¥204.00 | ¥199.00 | 592.90K |
| 2026-07-22 | ¥202.00 | +0.50% | ¥201.00 | ¥206.00 | ¥199.00 | 653.10K |
| 2026-07-21 | ¥201.00 | +1.52% | ¥201.00 | ¥203.00 | ¥198.00 | 454.30K |
| 2026-07-17 | ¥198.00 | -0.50% | ¥197.00 | ¥198.00 | ¥194.00 | 489.60K |
| 2026-07-16 | ¥199.00 | -0.50% | ¥198.00 | ¥204.00 | ¥198.00 | 360.50K |
| 2026-07-15 | ¥200.00 | -0.50% | ¥202.00 | ¥202.00 | ¥197.00 | 343.80K |
| 2026-07-14 | ¥201.00 | 0.00% | ¥201.00 | ¥204.00 | ¥199.00 | 442.30K |
| 2026-07-13 | ¥201.00 | +0.50% | ¥200.00 | ¥203.00 | ¥198.00 | 376.20K |
| 2026-07-10 | ¥200.00 | +3.63% | ¥194.00 | ¥202.00 | ¥194.00 | 519.10K |
| 2026-07-09 | ¥193.00 | -1.53% | ¥198.00 | ¥198.00 | ¥193.00 | 285.10K |
| 2026-07-08 | ¥196.00 | -4.85% | ¥208.00 | ¥208.00 | ¥194.00 | 982.00K |
| 2026-07-07 | ¥206.00 | +0.49% | ¥205.00 | ¥209.00 | ¥203.00 | 911.50K |
| 2026-07-06 | ¥205.00 | +1.99% | ¥203.00 | ¥207.00 | ¥200.00 | 590.30K |
| 2026-07-03 | ¥201.00 | -0.99% | ¥203.00 | ¥203.00 | ¥197.00 | 348.10K |
| 2026-07-02 | ¥203.00 | +3.05% | ¥197.00 | ¥204.00 | ¥197.00 | 458.80K |
| 2026-07-01 | ¥197.00 | +2.07% | ¥194.00 | ¥198.00 | ¥191.00 | 333.00K |
| 2026-06-30 | ¥193.00 | -2.03% | ¥197.00 | ¥202.00 | ¥187.00 | 1.05M |
| 2026-06-29 | ¥197.00 | +4.23% | ¥190.00 | ¥200.00 | ¥190.00 | 742.70K |
| 2026-06-26 | ¥189.00 | -0.53% | ¥188.00 | ¥189.00 | ¥182.00 | 487.20K |
| 2026-06-25 | ¥190.00 | +6.15% | ¥180.00 | ¥191.00 | ¥180.00 | 698.40K |
| 2026-06-24 | ¥179.00 | +1.13% | ¥178.00 | ¥181.00 | ¥176.00 | 283.40K |
| 2026-06-23 | ¥177.00 | -2.21% | ¥180.00 | ¥182.00 | ¥176.00 | 564.90K |
| 2026-06-22 | ¥181.00 | +8.38% | ¥172.00 | ¥184.00 | ¥171.00 | 1.09M |
| 2026-06-19 | ¥167.00 | 0.00% | ¥169.00 | ¥173.00 | ¥166.00 | 570.30K |
| 2026-06-18 | ¥167.00 | -2.91% | ¥172.00 | ¥173.00 | ¥166.00 | 766.90K |
| 2026-06-17 | ¥172.00 | -2.27% | ¥176.00 | ¥181.00 | ¥171.00 | 667.10K |
| 2026-06-16 | ¥176.00 | -7.37% | ¥185.00 | ¥186.00 | ¥176.00 | 1.15M |
| 2026-06-15 | ¥190.00 | -1.04% | ¥199.00 | ¥204.00 | ¥189.00 | 1.66M |
| 2026-06-12 | ¥192.00 | +6.67% | ¥190.00 | ¥196.00 | ¥187.00 | 1.65M |
| 2026-06-11 | ¥180.00 | +3.45% | ¥174.00 | ¥185.00 | ¥170.00 | 2.08M |
| 2026-06-10 | ¥174.00 | +6.10% | ¥194.00 | ¥204.00 | ¥172.00 | 8.60M |
| 2026-06-09 | ¥164.00 | -3.53% | ¥172.00 | ¥175.00 | ¥156.00 | 909.00K |
| 2026-06-08 | ¥170.00 | +0.59% | ¥166.00 | ¥170.00 | ¥164.00 | 394.90K |
| 2026-06-05 | ¥169.00 | +0.60% | ¥166.00 | ¥172.00 | ¥166.00 | 351.00K |
| 2026-06-04 | ¥168.00 | +1.20% | ¥165.00 | ¥168.00 | ¥164.00 | 230.10K |
| 2026-06-03 | ¥166.00 | -0.60% | ¥167.00 | ¥167.00 | ¥162.00 | 273.30K |
| 2026-06-02 | ¥167.00 | -4.57% | ¥173.00 | ¥173.00 | ¥167.00 | 401.30K |
| 2026-06-01 | ¥175.00 | +1.74% | ¥174.00 | ¥180.00 | ¥172.00 | 693.00K |
| 2026-05-29 | ¥172.00 | +0.58% | ¥172.00 | ¥173.00 | ¥170.00 | 289.10K |
| 2026-05-28 | ¥171.00 | +1.79% | ¥167.00 | ¥172.00 | ¥166.00 | 335.60K |
| 2026-05-27 | ¥168.00 | -0.59% | ¥168.00 | ¥168.00 | ¥166.00 | 209.50K |
| 2026-05-26 | ¥169.00 | -1.74% | ¥172.00 | ¥172.00 | ¥168.00 | 222.70K |
| 2026-05-25 | ¥172.00 | -0.58% | ¥175.00 | ¥175.00 | ¥169.00 | 295.10K |
| 2026-05-22 | ¥173.00 | -0.57% | ¥174.00 | ¥174.00 | ¥172.00 | 205.90K |