Aidma Holdings Inc. 7373
TSE · Japan · Commercial Services
¥879.00-11.00 (-1.24%)
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 | ¥879.00 | -1.24% | ¥887.00 | ¥893.00 | ¥876.00 | 43.30K |
| 2026-10-01 | ¥890.00 | -1.00% | ¥899.00 | ¥903.00 | ¥889.00 | 28.70K |
| 2026-09-30 | ¥899.00 | +0.78% | ¥894.00 | ¥903.00 | ¥884.00 | 53.30K |
| 2026-09-29 | ¥892.00 | -2.73% | ¥917.00 | ¥917.00 | ¥892.00 | 62.80K |
| 2026-09-28 | ¥917.00 | +0.33% | ¥914.00 | ¥920.00 | ¥907.00 | 38.30K |
| 2026-09-25 | ¥914.00 | 0.00% | ¥913.00 | ¥918.00 | ¥909.00 | 40.90K |
| 2026-09-24 | ¥914.00 | +0.22% | ¥915.00 | ¥920.00 | ¥905.00 | 49.30K |
| 2026-09-18 | ¥912.00 | 0.00% | ¥910.00 | ¥916.00 | ¥908.00 | 38.10K |
| 2026-09-17 | ¥912.00 | 0.00% | ¥912.00 | ¥924.00 | ¥906.00 | 26.50K |
| 2026-09-16 | ¥912.00 | -0.87% | ¥920.00 | ¥925.00 | ¥910.00 | 33.00K |
| 2026-09-15 | ¥920.00 | -0.22% | ¥925.00 | ¥927.00 | ¥917.00 | 42.20K |
| 2026-09-14 | ¥922.00 | +2.33% | ¥899.00 | ¥926.00 | ¥899.00 | 61.10K |
| 2026-09-11 | ¥901.00 | -0.77% | ¥896.00 | ¥905.00 | ¥885.00 | 73.20K |
| 2026-09-10 | ¥908.00 | +0.11% | ¥907.00 | ¥909.00 | ¥893.00 | 84.70K |
| 2026-09-09 | ¥907.00 | -1.31% | ¥917.00 | ¥919.00 | ¥899.00 | 154.20K |
| 2026-09-08 | ¥919.00 | -1.08% | ¥933.00 | ¥933.00 | ¥917.00 | 50.40K |
| 2026-09-07 | ¥929.00 | -2.00% | ¥952.00 | ¥952.00 | ¥928.00 | 42.00K |
| 2026-09-04 | ¥948.00 | +0.64% | ¥942.00 | ¥957.00 | ¥942.00 | 30.80K |
| 2026-09-03 | ¥942.00 | +0.21% | ¥947.00 | ¥955.00 | ¥941.00 | 35.70K |
| 2026-09-02 | ¥940.00 | -1.98% | ¥955.00 | ¥955.00 | ¥940.00 | 51.90K |
| 2026-09-01 | ¥959.00 | -2.64% | ¥980.00 | ¥981.00 | ¥956.00 | 54.80K |
| 2026-08-31 | ¥985.00 | +0.82% | ¥985.00 | ¥1,006.00 | ¥975.00 | 119.90K |
| 2026-08-28 | ¥977.00 | -0.10% | ¥949.00 | ¥985.00 | ¥947.00 | 89.30K |
| 2026-08-27 | ¥978.00 | +3.49% | ¥943.00 | ¥989.00 | ¥938.00 | 241.90K |
| 2026-08-26 | ¥945.00 | -2.17% | ¥968.00 | ¥973.00 | ¥945.00 | 95.90K |
| 2026-08-25 | ¥966.00 | -0.21% | ¥975.00 | ¥975.00 | ¥962.00 | 90.40K |
| 2026-08-24 | ¥968.00 | +1.26% | ¥956.00 | ¥1,002.00 | ¥951.00 | 156.20K |
| 2026-08-21 | ¥956.00 | 0.00% | ¥946.00 | ¥956.00 | ¥931.00 | 74.20K |
| 2026-08-20 | ¥956.00 | +2.80% | ¥933.00 | ¥959.00 | ¥932.00 | 78.10K |
| 2026-08-19 | ¥930.00 | -1.27% | ¥941.00 | ¥945.00 | ¥925.00 | 88.20K |
| 2026-08-18 | ¥942.00 | -1.15% | ¥951.00 | ¥954.00 | ¥942.00 | 82.60K |
| 2026-08-17 | ¥953.00 | -0.73% | ¥955.00 | ¥967.00 | ¥951.00 | 83.50K |
| 2026-08-14 | ¥960.00 | +0.95% | ¥952.00 | ¥983.00 | ¥947.00 | 183.80K |
| 2026-08-13 | ¥951.00 | -0.52% | ¥942.00 | ¥951.00 | ¥935.00 | 112.90K |
| 2026-08-12 | ¥956.00 | +2.25% | ¥937.00 | ¥967.00 | ¥930.00 | 190.20K |
| 2026-08-10 | ¥935.00 | +2.52% | ¥918.00 | ¥947.00 | ¥912.00 | 144.10K |
| 2026-08-07 | ¥912.00 | -1.72% | ¥927.00 | ¥927.00 | ¥911.00 | 117.30K |
| 2026-08-06 | ¥928.00 | -1.17% | ¥945.00 | ¥946.00 | ¥927.00 | 86.40K |
| 2026-08-05 | ¥939.00 | +0.54% | ¥939.00 | ¥942.00 | ¥928.00 | 148.00K |
| 2026-08-04 | ¥934.00 | +0.76% | ¥936.00 | ¥942.00 | ¥929.00 | 73.50K |
| 2026-08-03 | ¥927.00 | -2.01% | ¥944.00 | ¥944.00 | ¥926.00 | 122.10K |
| 2026-07-31 | ¥946.00 | -3.57% | ¥980.00 | ¥980.00 | ¥931.00 | 207.00K |
| 2026-07-30 | ¥981.00 | +0.10% | ¥980.00 | ¥987.00 | ¥970.00 | 121.70K |
| 2026-07-29 | ¥980.00 | 0.00% | ¥992.00 | ¥998.00 | ¥976.00 | 86.60K |
| 2026-07-28 | ¥980.00 | -1.01% | ¥988.00 | ¥997.00 | ¥974.00 | 95.30K |
| 2026-07-27 | ¥990.00 | -0.40% | ¥989.00 | ¥996.00 | ¥983.00 | 82.50K |
| 2026-07-24 | ¥994.00 | -0.60% | ¥994.00 | ¥996.00 | ¥974.00 | 171.70K |
| 2026-07-23 | ¥1,000.00 | -0.89% | ¥1,000.00 | ¥1,017.00 | ¥992.00 | 115.40K |
| 2026-07-22 | ¥1,009.00 | -0.69% | ¥1,016.00 | ¥1,033.00 | ¥1,009.00 | 79.30K |
| 2026-07-21 | ¥1,016.00 | -0.20% | ¥1,018.00 | ¥1,024.00 | ¥993.00 | 112.90K |
| 2026-07-17 | ¥1,018.00 | 0.00% | ¥1,006.00 | ¥1,020.00 | ¥1,001.00 | 237.50K |
| 2026-07-16 | ¥1,018.00 | +1.70% | ¥1,003.00 | ¥1,044.00 | ¥1,001.00 | 317.70K |
| 2026-07-15 | ¥1,001.00 | -0.40% | ¥1,000.00 | ¥1,015.00 | ¥991.00 | 225.80K |
| 2026-07-14 | ¥1,005.00 | -0.79% | ¥1,013.00 | ¥1,030.00 | ¥1,003.00 | 251.00K |
| 2026-07-13 | ¥1,013.00 | -19.28% | ¥1,015.00 | ¥1,049.00 | ¥1,005.00 | 762.50K |
| 2026-07-10 | ¥1,255.00 | +1.70% | ¥1,249.00 | ¥1,287.00 | ¥1,240.00 | 107.90K |
| 2026-07-09 | ¥1,234.00 | -0.96% | ¥1,252.00 | ¥1,252.00 | ¥1,232.00 | 36.90K |
| 2026-07-08 | ¥1,246.00 | -0.72% | ¥1,257.00 | ¥1,277.00 | ¥1,244.00 | 56.30K |
| 2026-07-07 | ¥1,255.00 | +0.56% | ¥1,250.00 | ¥1,280.00 | ¥1,232.00 | 75.10K |
| 2026-07-06 | ¥1,248.00 | +2.30% | ¥1,226.00 | ¥1,254.00 | ¥1,226.00 | 76.40K |
| 2026-07-03 | ¥1,220.00 | +2.26% | ¥1,188.00 | ¥1,221.00 | ¥1,188.00 | 36.60K |
| 2026-07-02 | ¥1,193.00 | +1.19% | ¥1,179.00 | ¥1,227.00 | ¥1,179.00 | 51.00K |
| 2026-07-01 | ¥1,179.00 | -0.51% | ¥1,189.00 | ¥1,206.00 | ¥1,178.00 | 56.60K |
| 2026-06-30 | ¥1,185.00 | +1.80% | ¥1,170.00 | ¥1,188.00 | ¥1,147.00 | 39.00K |
| 2026-06-29 | ¥1,164.00 | +1.39% | ¥1,149.00 | ¥1,174.00 | ¥1,149.00 | 36.40K |
| 2026-06-26 | ¥1,148.00 | -0.09% | ¥1,143.00 | ¥1,154.00 | ¥1,138.00 | 45.20K |
| 2026-06-25 | ¥1,149.00 | +1.59% | ¥1,150.00 | ¥1,160.00 | ¥1,142.00 | 49.60K |
| 2026-06-24 | ¥1,131.00 | -1.14% | ¥1,150.00 | ¥1,167.00 | ¥1,131.00 | 55.20K |
| 2026-06-23 | ¥1,144.00 | -2.14% | ¥1,173.00 | ¥1,179.00 | ¥1,141.00 | 56.00K |
| 2026-06-22 | ¥1,169.00 | +1.83% | ¥1,168.00 | ¥1,183.00 | ¥1,162.00 | 55.70K |
| 2026-06-19 | ¥1,148.00 | -2.71% | ¥1,180.00 | ¥1,183.00 | ¥1,138.00 | 86.10K |
| 2026-06-18 | ¥1,180.00 | +0.85% | ¥1,180.00 | ¥1,189.00 | ¥1,163.00 | 75.90K |
| 2026-06-17 | ¥1,170.00 | +1.65% | ¥1,160.00 | ¥1,191.00 | ¥1,148.00 | 57.50K |
| 2026-06-16 | ¥1,151.00 | +1.68% | ¥1,132.00 | ¥1,158.00 | ¥1,122.00 | 68.20K |
| 2026-06-15 | ¥1,132.00 | -0.18% | ¥1,136.00 | ¥1,155.00 | ¥1,130.00 | 41.30K |
| 2026-06-12 | ¥1,134.00 | +0.98% | ¥1,139.00 | ¥1,165.00 | ¥1,116.00 | 71.40K |
| 2026-06-11 | ¥1,123.00 | -1.75% | ¥1,130.00 | ¥1,139.00 | ¥1,107.00 | 69.20K |
| 2026-06-10 | ¥1,143.00 | -0.17% | ¥1,167.00 | ¥1,167.00 | ¥1,129.00 | 83.10K |
| 2026-06-09 | ¥1,145.00 | -0.35% | ¥1,163.00 | ¥1,180.00 | ¥1,141.00 | 64.00K |
| 2026-06-08 | ¥1,149.00 | -0.78% | ¥1,128.00 | ¥1,153.00 | ¥1,125.00 | 102.60K |
| 2026-06-05 | ¥1,158.00 | +3.21% | ¥1,128.00 | ¥1,170.00 | ¥1,128.00 | 82.50K |
| 2026-06-04 | ¥1,122.00 | -1.15% | ¥1,117.00 | ¥1,143.00 | ¥1,110.00 | 101.80K |
| 2026-06-03 | ¥1,135.00 | -1.13% | ¥1,147.00 | ¥1,148.00 | ¥1,104.00 | 134.00K |
| 2026-06-02 | ¥1,148.00 | -0.69% | ¥1,156.00 | ¥1,161.00 | ¥1,127.00 | 115.80K |
| 2026-06-01 | ¥1,156.00 | -2.69% | ¥1,209.00 | ¥1,220.00 | ¥1,152.00 | 107.50K |
| 2026-05-29 | ¥1,188.00 | -0.75% | ¥1,220.00 | ¥1,221.00 | ¥1,188.00 | 74.20K |
| 2026-05-28 | ¥1,197.00 | -1.07% | ¥1,220.00 | ¥1,226.00 | ¥1,179.00 | 86.80K |
| 2026-05-27 | ¥1,210.00 | -1.94% | ¥1,234.00 | ¥1,240.00 | ¥1,202.00 | 87.50K |
| 2026-05-26 | ¥1,234.00 | +1.15% | ¥1,241.00 | ¥1,245.00 | ¥1,218.00 | 95.50K |
| 2026-05-25 | ¥1,220.00 | +0.33% | ¥1,246.00 | ¥1,248.00 | ¥1,197.00 | 94.50K |