AeroEdge Co.,Ltd 7409
TSE · Japan · Electronic Technology
¥1,475.00+32.00 (+2.22%)
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 | ¥1,475.00 | +2.22% | ¥1,450.00 | ¥1,491.00 | ¥1,450.00 | 78.30K |
| 2026-10-01 | ¥1,443.00 | -1.84% | ¥1,462.00 | ¥1,462.00 | ¥1,426.00 | 65.50K |
| 2026-09-30 | ¥1,470.00 | +3.09% | ¥1,475.00 | ¥1,475.00 | ¥1,439.00 | 70.00K |
| 2026-09-29 | ¥1,426.00 | -1.66% | ¥1,460.00 | ¥1,472.00 | ¥1,422.00 | 113.20K |
| 2026-09-28 | ¥1,450.00 | -4.86% | ¥1,531.00 | ¥1,531.00 | ¥1,447.00 | 119.10K |
| 2026-09-25 | ¥1,524.00 | +1.40% | ¥1,503.00 | ¥1,526.00 | ¥1,495.00 | 63.30K |
| 2026-09-24 | ¥1,503.00 | +0.94% | ¥1,513.00 | ¥1,543.00 | ¥1,486.00 | 196.40K |
| 2026-09-18 | ¥1,489.00 | -0.40% | ¥1,510.00 | ¥1,515.00 | ¥1,461.00 | 86.40K |
| 2026-09-17 | ¥1,495.00 | +2.96% | ¥1,467.00 | ¥1,510.00 | ¥1,465.00 | 110.10K |
| 2026-09-16 | ¥1,452.00 | +1.18% | ¥1,440.00 | ¥1,468.00 | ¥1,435.00 | 74.50K |
| 2026-09-15 | ¥1,435.00 | -0.28% | ¥1,453.00 | ¥1,453.00 | ¥1,420.00 | 84.10K |
| 2026-09-14 | ¥1,439.00 | +2.57% | ¥1,403.00 | ¥1,454.00 | ¥1,388.00 | 81.60K |
| 2026-09-11 | ¥1,403.00 | -0.85% | ¥1,377.00 | ¥1,426.00 | ¥1,350.00 | 172.80K |
| 2026-09-10 | ¥1,415.00 | -4.20% | ¥1,477.00 | ¥1,477.00 | ¥1,393.00 | 175.00K |
| 2026-09-09 | ¥1,477.00 | -2.19% | ¥1,505.00 | ¥1,532.00 | ¥1,477.00 | 102.70K |
| 2026-09-08 | ¥1,510.00 | -3.14% | ¥1,558.00 | ¥1,575.00 | ¥1,509.00 | 88.20K |
| 2026-09-07 | ¥1,559.00 | +3.18% | ¥1,530.00 | ¥1,563.00 | ¥1,523.00 | 100.90K |
| 2026-09-04 | ¥1,511.00 | +0.73% | ¥1,500.00 | ¥1,525.00 | ¥1,492.00 | 66.10K |
| 2026-09-03 | ¥1,500.00 | +1.01% | ¥1,501.00 | ¥1,511.00 | ¥1,457.00 | 80.10K |
| 2026-09-02 | ¥1,485.00 | -2.69% | ¥1,490.00 | ¥1,510.00 | ¥1,474.00 | 101.90K |
| 2026-09-01 | ¥1,526.00 | -2.80% | ¥1,530.00 | ¥1,560.00 | ¥1,518.00 | 103.60K |
| 2026-08-31 | ¥1,570.00 | -1.07% | ¥1,560.00 | ¥1,573.00 | ¥1,488.00 | 201.00K |
| 2026-08-28 | ¥1,587.00 | -4.22% | ¥1,649.00 | ¥1,683.00 | ¥1,581.00 | 226.30K |
| 2026-08-27 | ¥1,657.00 | +4.02% | ¥1,626.00 | ¥1,680.00 | ¥1,603.00 | 218.00K |
| 2026-08-26 | ¥1,593.00 | +2.97% | ¥1,547.00 | ¥1,609.00 | ¥1,530.00 | 241.70K |
| 2026-08-25 | ¥1,547.00 | +7.21% | ¥1,444.00 | ¥1,555.00 | ¥1,435.00 | 360.30K |
| 2026-08-24 | ¥1,443.00 | +5.64% | ¥1,388.00 | ¥1,460.00 | ¥1,385.00 | 245.60K |
| 2026-08-21 | ¥1,366.00 | -4.61% | ¥1,410.00 | ¥1,413.00 | ¥1,357.00 | 166.20K |
| 2026-08-20 | ¥1,432.00 | +6.07% | ¥1,372.00 | ¥1,445.00 | ¥1,372.00 | 237.70K |
| 2026-08-19 | ¥1,350.00 | -4.53% | ¥1,358.00 | ¥1,374.00 | ¥1,301.00 | 391.80K |
| 2026-08-18 | ¥1,414.00 | -6.36% | ¥1,498.00 | ¥1,498.00 | ¥1,407.00 | 407.50K |
| 2026-08-17 | ¥1,510.00 | -10.28% | ¥1,701.00 | ¥1,729.00 | ¥1,495.00 | 489.50K |
| 2026-08-14 | ¥1,683.00 | +9.93% | ¥1,691.00 | ¥1,774.00 | ¥1,553.00 | 863.80K |
| 2026-08-13 | ¥1,531.00 | -5.02% | ¥1,585.00 | ¥1,695.00 | ¥1,482.00 | 1.87M |
| 2026-08-12 | ¥1,612.00 | +0.12% | ¥1,635.00 | ¥1,636.00 | ¥1,580.00 | 246.70K |
| 2026-08-10 | ¥1,610.00 | -0.31% | ¥1,643.00 | ¥1,669.00 | ¥1,606.00 | 198.20K |
| 2026-08-07 | ¥1,615.00 | -0.37% | ¥1,605.00 | ¥1,633.00 | ¥1,553.00 | 144.00K |
| 2026-08-06 | ¥1,621.00 | -1.82% | ¥1,650.00 | ¥1,658.00 | ¥1,595.00 | 177.00K |
| 2026-08-05 | ¥1,651.00 | +3.51% | ¥1,600.00 | ¥1,668.00 | ¥1,591.00 | 134.60K |
| 2026-08-04 | ¥1,595.00 | +3.10% | ¥1,564.00 | ¥1,663.00 | ¥1,564.00 | 211.50K |
| 2026-08-03 | ¥1,547.00 | -1.09% | ¥1,524.00 | ¥1,568.00 | ¥1,486.00 | 142.50K |
| 2026-07-31 | ¥1,564.00 | +11.16% | ¥1,437.00 | ¥1,588.00 | ¥1,429.00 | 169.00K |
| 2026-07-30 | ¥1,407.00 | +0.57% | ¥1,339.00 | ¥1,429.00 | ¥1,317.00 | 183.40K |
| 2026-07-29 | ¥1,399.00 | -0.21% | ¥1,432.00 | ¥1,505.00 | ¥1,350.00 | 288.90K |
| 2026-07-28 | ¥1,402.00 | -7.03% | ¥1,482.00 | ¥1,506.00 | ¥1,402.00 | 144.40K |
| 2026-07-27 | ¥1,508.00 | +2.03% | ¥1,508.00 | ¥1,539.00 | ¥1,482.00 | 118.60K |
| 2026-07-24 | ¥1,478.00 | +1.16% | ¥1,455.00 | ¥1,493.00 | ¥1,448.00 | 109.10K |
| 2026-07-23 | ¥1,461.00 | +0.21% | ¥1,450.00 | ¥1,490.00 | ¥1,436.00 | 135.00K |
| 2026-07-22 | ¥1,458.00 | -0.34% | ¥1,441.00 | ¥1,519.00 | ¥1,421.00 | 160.60K |
| 2026-07-21 | ¥1,463.00 | +4.87% | ¥1,408.00 | ¥1,486.00 | ¥1,375.00 | 217.00K |
| 2026-07-17 | ¥1,395.00 | -9.83% | ¥1,475.00 | ¥1,500.00 | ¥1,356.00 | 393.30K |
| 2026-07-16 | ¥1,547.00 | -8.19% | ¥1,570.00 | ¥1,609.00 | ¥1,530.00 | 186.40K |
| 2026-07-15 | ¥1,685.00 | +5.12% | ¥1,585.00 | ¥1,688.00 | ¥1,568.00 | 135.00K |
| 2026-07-14 | ¥1,603.00 | -0.80% | ¥1,540.00 | ¥1,616.00 | ¥1,501.00 | 176.40K |
| 2026-07-13 | ¥1,616.00 | -2.06% | ¥1,638.00 | ¥1,651.00 | ¥1,570.00 | 131.40K |
| 2026-07-10 | ¥1,650.00 | +4.10% | ¥1,568.00 | ¥1,675.00 | ¥1,542.00 | 202.00K |
| 2026-07-09 | ¥1,585.00 | -5.15% | ¥1,651.00 | ¥1,651.00 | ¥1,561.00 | 276.20K |
| 2026-07-08 | ¥1,671.00 | -5.11% | ¥1,721.00 | ¥1,731.00 | ¥1,660.00 | 199.10K |
| 2026-07-07 | ¥1,761.00 | -9.13% | ¥1,920.00 | ¥1,920.00 | ¥1,760.00 | 129.20K |
| 2026-07-06 | ¥1,938.00 | +2.65% | ¥1,848.00 | ¥1,957.00 | ¥1,818.00 | 281.60K |
| 2026-07-03 | ¥1,888.00 | +6.85% | ¥1,735.00 | ¥1,890.00 | ¥1,735.00 | 110.20K |
| 2026-07-02 | ¥1,767.00 | +0.86% | ¥1,723.00 | ¥1,792.00 | ¥1,690.00 | 78.70K |
| 2026-07-01 | ¥1,752.00 | -2.77% | ¥1,800.00 | ¥1,808.00 | ¥1,707.00 | 166.30K |
| 2026-06-30 | ¥1,802.00 | -3.17% | ¥1,924.00 | ¥1,974.00 | ¥1,802.00 | 87.10K |
| 2026-06-29 | ¥1,861.00 | +5.14% | ¥1,850.00 | ¥1,861.00 | ¥1,751.00 | 65.10K |
| 2026-06-26 | ¥1,770.00 | -2.75% | ¥1,820.00 | ¥1,835.00 | ¥1,717.50 | 154.40K |
| 2026-06-25 | ¥1,820.00 | -1.36% | ¥1,827.50 | ¥1,857.50 | ¥1,680.00 | 312.20K |
| 2026-06-24 | ¥1,845.00 | +2.79% | ¥1,815.00 | ¥1,890.00 | ¥1,805.00 | 92.20K |
| 2026-06-23 | ¥1,795.00 | -7.12% | ¥1,967.50 | ¥1,967.50 | ¥1,782.50 | 183.40K |
| 2026-06-22 | ¥1,932.50 | +1.44% | ¥2,000.00 | ¥2,015.00 | ¥1,925.00 | 221.00K |
| 2026-06-19 | ¥1,905.00 | -3.79% | ¥2,035.00 | ¥2,050.00 | ¥1,885.00 | 234.40K |
| 2026-06-18 | ¥1,980.00 | +0.76% | ¥1,955.00 | ¥2,022.50 | ¥1,935.00 | 248.00K |
| 2026-06-17 | ¥1,965.00 | +11.65% | ¥1,742.50 | ¥1,972.50 | ¥1,712.50 | 450.20K |
| 2026-06-16 | ¥1,760.00 | +3.83% | ¥1,750.00 | ¥1,810.00 | ¥1,705.00 | 248.80K |
| 2026-06-15 | ¥1,695.00 | +4.79% | ¥1,680.00 | ¥1,740.00 | ¥1,675.00 | 207.80K |
| 2026-06-12 | ¥1,617.50 | 0.00% | ¥1,652.50 | ¥1,660.00 | ¥1,580.00 | 186.20K |
| 2026-06-11 | ¥1,617.50 | -5.82% | ¥1,652.50 | ¥1,665.00 | ¥1,600.00 | 193.40K |
| 2026-06-10 | ¥1,717.50 | +1.93% | ¥1,720.00 | ¥1,795.00 | ¥1,670.00 | 319.00K |
| 2026-06-09 | ¥1,685.00 | +5.97% | ¥1,615.00 | ¥1,757.50 | ¥1,615.00 | 348.20K |
| 2026-06-08 | ¥1,590.00 | -0.47% | ¥1,525.00 | ¥1,635.00 | ¥1,525.00 | 256.00K |
| 2026-06-05 | ¥1,597.50 | +6.32% | ¥1,502.50 | ¥1,680.00 | ¥1,502.50 | 452.40K |
| 2026-06-04 | ¥1,502.50 | -1.80% | ¥1,505.00 | ¥1,527.50 | ¥1,478.00 | 119.00K |
| 2026-06-03 | ¥1,530.00 | +1.49% | ¥1,537.50 | ¥1,565.00 | ¥1,502.50 | 168.80K |
| 2026-06-02 | ¥1,507.50 | -0.17% | ¥1,615.00 | ¥1,620.00 | ¥1,475.50 | 246.40K |
| 2026-06-01 | ¥1,510.00 | -3.36% | ¥1,582.50 | ¥1,610.00 | ¥1,467.50 | 463.80K |
| 2026-05-29 | ¥1,562.50 | -8.49% | ¥1,672.50 | ¥1,690.00 | ¥1,537.50 | 585.40K |
| 2026-05-28 | ¥1,707.50 | +1.94% | ¥1,645.00 | ¥1,740.00 | ¥1,637.50 | 377.00K |
| 2026-05-27 | ¥1,675.00 | -8.84% | ¥1,802.50 | ¥1,810.00 | ¥1,665.00 | 391.40K |
| 2026-05-26 | ¥1,837.50 | +1.24% | ¥1,820.00 | ¥1,850.00 | ¥1,760.00 | 346.00K |
| 2026-05-25 | ¥1,815.00 | -12.00% | ¥2,062.50 | ¥2,090.00 | ¥1,802.50 | 541.80K |