Edia Co. Ltd. 3935
TSE · Japan · Technology Services
¥715.00-26.00 (-3.51%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥715.00 | -3.51% | ¥741.00 | ¥744.00 | ¥715.00 | 39.10K |
| 2026-10-01 | ¥741.00 | -0.27% | ¥744.00 | ¥749.00 | ¥740.00 | 11.10K |
| 2026-09-30 | ¥743.00 | +0.95% | ¥751.00 | ¥751.00 | ¥739.00 | 8.60K |
| 2026-09-29 | ¥736.00 | -1.21% | ¥745.00 | ¥747.00 | ¥736.00 | 24.30K |
| 2026-09-28 | ¥745.00 | -0.40% | ¥751.00 | ¥755.00 | ¥743.00 | 19.20K |
| 2026-09-25 | ¥748.00 | +2.19% | ¥742.00 | ¥760.00 | ¥740.00 | 50.30K |
| 2026-09-24 | ¥732.00 | +0.14% | ¥732.00 | ¥741.00 | ¥728.00 | 27.10K |
| 2026-09-18 | ¥731.00 | -0.54% | ¥735.00 | ¥735.00 | ¥725.00 | 25.60K |
| 2026-09-17 | ¥735.00 | +0.96% | ¥730.00 | ¥741.00 | ¥730.00 | 29.40K |
| 2026-09-16 | ¥728.00 | -0.14% | ¥729.00 | ¥744.00 | ¥725.00 | 40.10K |
| 2026-09-15 | ¥729.00 | +0.55% | ¥724.00 | ¥732.00 | ¥722.00 | 36.50K |
| 2026-09-14 | ¥725.00 | +1.54% | ¥712.00 | ¥725.00 | ¥712.00 | 30.10K |
| 2026-09-11 | ¥714.00 | -1.65% | ¥716.00 | ¥724.00 | ¥713.00 | 27.10K |
| 2026-09-10 | ¥726.00 | +1.11% | ¥717.00 | ¥730.00 | ¥715.00 | 24.60K |
| 2026-09-09 | ¥718.00 | +0.56% | ¥706.00 | ¥718.00 | ¥706.00 | 12.40K |
| 2026-09-08 | ¥714.00 | +0.14% | ¥703.00 | ¥718.00 | ¥700.00 | 29.70K |
| 2026-09-07 | ¥713.00 | -0.70% | ¥718.00 | ¥725.00 | ¥713.00 | 23.10K |
| 2026-09-04 | ¥718.00 | +1.27% | ¥709.00 | ¥724.00 | ¥709.00 | 31.50K |
| 2026-09-03 | ¥709.00 | +0.14% | ¥713.00 | ¥720.00 | ¥709.00 | 15.00K |
| 2026-09-02 | ¥708.00 | -3.28% | ¥730.00 | ¥730.00 | ¥700.00 | 50.10K |
| 2026-09-01 | ¥732.00 | +0.83% | ¥727.00 | ¥734.00 | ¥714.00 | 41.50K |
| 2026-08-31 | ¥726.00 | +2.40% | ¥709.00 | ¥733.00 | ¥706.00 | 49.60K |
| 2026-08-28 | ¥709.00 | +4.73% | ¥677.00 | ¥716.00 | ¥677.00 | 82.80K |
| 2026-08-27 | ¥677.00 | -0.44% | ¥682.00 | ¥684.00 | ¥676.00 | 13.90K |
| 2026-08-26 | ¥680.00 | +0.89% | ¥677.00 | ¥681.00 | ¥671.00 | 42.70K |
| 2026-08-25 | ¥674.00 | +0.60% | ¥677.00 | ¥677.00 | ¥668.00 | 46.40K |
| 2026-08-24 | ¥670.00 | -0.89% | ¥676.00 | ¥682.00 | ¥669.00 | 91.50K |
| 2026-08-21 | ¥676.00 | -0.44% | ¥682.00 | ¥684.00 | ¥672.00 | 20.50K |
| 2026-08-20 | ¥679.00 | +1.19% | ¥676.00 | ¥690.00 | ¥676.00 | 64.30K |
| 2026-08-19 | ¥671.00 | -0.89% | ¥671.00 | ¥681.00 | ¥671.00 | 24.80K |
| 2026-08-18 | ¥677.00 | -1.60% | ¥690.00 | ¥692.00 | ¥677.00 | 61.20K |
| 2026-08-17 | ¥688.00 | +1.78% | ¥678.00 | ¥691.00 | ¥678.00 | 53.30K |
| 2026-08-14 | ¥676.00 | +0.30% | ¥674.00 | ¥684.00 | ¥673.00 | 47.10K |
| 2026-08-13 | ¥674.00 | +0.30% | ¥679.00 | ¥683.00 | ¥669.00 | 27.80K |
| 2026-08-12 | ¥672.00 | +0.30% | ¥670.00 | ¥681.00 | ¥670.00 | 53.80K |
| 2026-08-10 | ¥670.00 | +0.90% | ¥671.00 | ¥681.00 | ¥669.00 | 32.80K |
| 2026-08-07 | ¥664.00 | -1.63% | ¥684.00 | ¥684.00 | ¥655.00 | 106.70K |
| 2026-08-06 | ¥675.00 | -1.17% | ¥683.00 | ¥693.00 | ¥672.00 | 47.20K |
| 2026-08-05 | ¥683.00 | -0.44% | ¥686.00 | ¥692.00 | ¥681.00 | 61.80K |
| 2026-08-04 | ¥686.00 | +0.88% | ¥676.00 | ¥691.00 | ¥676.00 | 32.50K |
| 2026-08-03 | ¥680.00 | -3.41% | ¥698.00 | ¥698.00 | ¥675.00 | 52.90K |
| 2026-07-31 | ¥704.00 | 0.00% | ¥704.00 | ¥714.00 | ¥700.00 | 30.70K |
| 2026-07-30 | ¥704.00 | -0.71% | ¥706.00 | ¥709.00 | ¥704.00 | 41.80K |
| 2026-07-29 | ¥709.00 | 0.00% | ¥710.00 | ¥715.00 | ¥704.00 | 43.80K |
| 2026-07-28 | ¥709.00 | -1.39% | ¥717.00 | ¥722.00 | ¥706.00 | 20.20K |
| 2026-07-27 | ¥719.00 | +0.42% | ¥713.00 | ¥726.00 | ¥713.00 | 28.30K |
| 2026-07-24 | ¥716.00 | -0.97% | ¥721.00 | ¥722.00 | ¥713.00 | 21.10K |
| 2026-07-23 | ¥723.00 | +0.84% | ¥717.00 | ¥723.00 | ¥716.00 | 21.10K |
| 2026-07-22 | ¥717.00 | -1.78% | ¥727.00 | ¥731.00 | ¥716.00 | 65.30K |
| 2026-07-21 | ¥730.00 | +0.55% | ¥735.00 | ¥735.00 | ¥723.00 | 11.00K |
| 2026-07-17 | ¥726.00 | -0.55% | ¥727.00 | ¥749.00 | ¥721.00 | 74.90K |
| 2026-07-16 | ¥730.00 | -3.05% | ¥708.00 | ¥738.00 | ¥692.00 | 146.40K |
| 2026-07-15 | ¥753.00 | +1.35% | ¥737.00 | ¥762.00 | ¥729.00 | 160.00K |
| 2026-07-14 | ¥743.00 | +1.23% | ¥732.00 | ¥743.00 | ¥731.00 | 25.00K |
| 2026-07-13 | ¥734.00 | 0.00% | ¥739.00 | ¥745.00 | ¥733.00 | 23.90K |
| 2026-07-10 | ¥734.00 | -0.68% | ¥743.00 | ¥745.00 | ¥734.00 | 22.70K |
| 2026-07-09 | ¥739.00 | +0.96% | ¥738.00 | ¥742.00 | ¥733.00 | 18.90K |
| 2026-07-08 | ¥732.00 | -0.54% | ¥734.00 | ¥741.00 | ¥726.00 | 18.90K |
| 2026-07-07 | ¥736.00 | +1.38% | ¥730.00 | ¥746.00 | ¥729.00 | 56.30K |
| 2026-07-06 | ¥726.00 | +0.69% | ¥718.00 | ¥731.00 | ¥718.00 | 49.40K |
| 2026-07-03 | ¥721.00 | -1.37% | ¥734.00 | ¥739.00 | ¥708.00 | 67.60K |
| 2026-07-02 | ¥731.00 | +0.83% | ¥729.00 | ¥743.00 | ¥726.00 | 47.10K |
| 2026-07-01 | ¥725.00 | -1.49% | ¥736.00 | ¥743.00 | ¥721.00 | 65.10K |
| 2026-06-30 | ¥736.00 | -1.21% | ¥750.00 | ¥750.00 | ¥732.00 | 37.30K |
| 2026-06-29 | ¥745.00 | +1.50% | ¥744.00 | ¥760.00 | ¥735.00 | 61.20K |
| 2026-06-26 | ¥734.00 | -1.34% | ¥740.00 | ¥743.00 | ¥727.00 | 52.80K |
| 2026-06-25 | ¥744.00 | +2.76% | ¥730.00 | ¥748.00 | ¥720.00 | 86.20K |
| 2026-06-24 | ¥724.00 | +3.13% | ¥704.00 | ¥745.00 | ¥704.00 | 120.20K |
| 2026-06-23 | ¥702.00 | -2.09% | ¥717.00 | ¥720.00 | ¥697.00 | 121.40K |
| 2026-06-22 | ¥717.00 | +6.70% | ¥682.00 | ¥724.00 | ¥682.00 | 117.20K |
| 2026-06-19 | ¥672.00 | +0.15% | ¥672.00 | ¥679.00 | ¥658.00 | 69.40K |
| 2026-06-18 | ¥671.00 | +0.15% | ¥676.00 | ¥685.00 | ¥671.00 | 69.50K |
| 2026-06-17 | ¥670.00 | +3.55% | ¥649.00 | ¥679.00 | ¥649.00 | 95.80K |
| 2026-06-16 | ¥647.00 | 0.00% | ¥648.00 | ¥651.00 | ¥638.00 | 73.00K |
| 2026-06-15 | ¥647.00 | +4.69% | ¥628.00 | ¥650.00 | ¥625.00 | 95.90K |
| 2026-06-12 | ¥618.00 | +0.32% | ¥626.00 | ¥626.00 | ¥617.00 | 57.00K |
| 2026-06-11 | ¥616.00 | -1.60% | ¥621.00 | ¥623.00 | ¥612.00 | 61.30K |
| 2026-06-10 | ¥626.00 | -0.32% | ¥626.00 | ¥629.00 | ¥621.00 | 60.60K |
| 2026-06-09 | ¥628.00 | -0.63% | ¥641.00 | ¥645.00 | ¥628.00 | 51.70K |
| 2026-06-08 | ¥632.00 | -1.25% | ¥635.00 | ¥640.00 | ¥625.00 | 60.10K |
| 2026-06-05 | ¥640.00 | +1.59% | ¥635.00 | ¥643.00 | ¥630.00 | 57.50K |
| 2026-06-04 | ¥630.00 | +0.16% | ¥624.00 | ¥635.00 | ¥621.00 | 40.70K |
| 2026-06-03 | ¥629.00 | -0.94% | ¥628.00 | ¥632.00 | ¥622.00 | 59.50K |
| 2026-06-02 | ¥635.00 | +0.47% | ¥635.00 | ¥640.00 | ¥626.00 | 36.70K |
| 2026-06-01 | ¥632.00 | -0.47% | ¥636.00 | ¥637.00 | ¥622.00 | 57.50K |
| 2026-05-29 | ¥635.00 | -0.16% | ¥643.00 | ¥658.00 | ¥635.00 | 78.20K |
| 2026-05-28 | ¥636.00 | +0.32% | ¥634.00 | ¥636.00 | ¥623.00 | 32.20K |
| 2026-05-27 | ¥634.00 | +0.79% | ¥635.00 | ¥643.00 | ¥629.00 | 57.00K |
| 2026-05-26 | ¥629.00 | +0.80% | ¥625.00 | ¥633.00 | ¥623.00 | 46.10K |
| 2026-05-25 | ¥624.00 | -1.58% | ¥641.00 | ¥641.00 | ¥619.00 | 39.00K |