Aiming Inc. (TYO:3911)
Japan
· Delayed Price · Currency is JPY 206.00
-8.00 (-3.74%)
Mar 9, 2026, 3:30 PM JST
Aiming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 209.00 | 209.00 | 203.00 | 206.00 | 206.00 | -3.74% | 372,700 |
| Mar 6, 2026 | 209.00 | 214.00 | 208.00 | 214.00 | 214.00 | 1.90% | 302,100 |
| Mar 5, 2026 | 208.00 | 211.00 | 207.00 | 210.00 | 210.00 | 2.94% | 209,400 |
| Mar 4, 2026 | 205.00 | 207.00 | 200.00 | 204.00 | 204.00 | -1.45% | 606,600 |
| Mar 3, 2026 | 212.00 | 214.00 | 206.00 | 207.00 | 207.00 | -2.36% | 470,700 |
| Mar 2, 2026 | 211.00 | 213.00 | 210.00 | 212.00 | 212.00 | -0.47% | 247,200 |
| Feb 27, 2026 | 213.00 | 217.00 | 213.00 | 213.00 | 213.00 | - | 256,900 |
| Feb 26, 2026 | 210.00 | 215.00 | 210.00 | 213.00 | 213.00 | 1.91% | 210,000 |
| Feb 25, 2026 | 209.00 | 212.00 | 209.00 | 209.00 | 209.00 | 0.48% | 180,300 |
| Feb 24, 2026 | 215.00 | 215.00 | 208.00 | 208.00 | 208.00 | -2.80% | 237,000 |
| Feb 20, 2026 | 217.00 | 218.00 | 213.00 | 214.00 | 214.00 | -2.73% | 393,300 |
| Feb 19, 2026 | 218.00 | 220.00 | 215.00 | 220.00 | 220.00 | 0.92% | 303,900 |
| Feb 18, 2026 | 221.00 | 223.00 | 218.00 | 218.00 | 218.00 | -0.91% | 289,400 |
| Feb 17, 2026 | 226.00 | 231.00 | 219.00 | 220.00 | 220.00 | -1.79% | 671,600 |
| Feb 16, 2026 | 217.00 | 225.00 | 214.00 | 224.00 | 224.00 | 3.70% | 795,300 |
| Feb 13, 2026 | 225.00 | 225.00 | 216.00 | 216.00 | 216.00 | -3.14% | 683,400 |
| Feb 12, 2026 | 226.00 | 230.00 | 223.00 | 223.00 | 223.00 | -0.89% | 374,700 |
| Feb 10, 2026 | 221.00 | 227.00 | 220.00 | 225.00 | 225.00 | 2.74% | 269,600 |
| Feb 9, 2026 | 224.00 | 224.00 | 219.00 | 219.00 | 219.00 | -1.35% | 246,700 |
| Feb 6, 2026 | 222.00 | 225.00 | 221.00 | 222.00 | 222.00 | -0.89% | 229,800 |
| Feb 5, 2026 | 222.00 | 226.00 | 221.00 | 224.00 | 224.00 | 1.82% | 303,100 |
| Feb 4, 2026 | 225.00 | 225.00 | 220.00 | 220.00 | 220.00 | -2.65% | 387,000 |
| Feb 3, 2026 | 227.00 | 228.00 | 224.00 | 226.00 | 226.00 | - | 199,600 |
| Feb 2, 2026 | 230.00 | 230.00 | 225.00 | 226.00 | 226.00 | -1.31% | 214,900 |
| Jan 30, 2026 | 224.00 | 230.00 | 224.00 | 229.00 | 229.00 | 1.33% | 197,500 |
| Jan 29, 2026 | 226.00 | 227.00 | 224.00 | 226.00 | 226.00 | - | 216,100 |
| Jan 28, 2026 | 228.00 | 229.00 | 226.00 | 226.00 | 226.00 | -0.88% | 97,300 |
| Jan 27, 2026 | 230.00 | 230.00 | 227.00 | 228.00 | 228.00 | -0.44% | 141,800 |
| Jan 26, 2026 | 231.00 | 234.00 | 228.00 | 229.00 | 229.00 | -1.72% | 290,200 |
| Jan 23, 2026 | 230.00 | 235.00 | 229.00 | 233.00 | 233.00 | 1.75% | 227,100 |
| Jan 22, 2026 | 231.00 | 232.00 | 229.00 | 229.00 | 229.00 | -0.43% | 241,100 |
| Jan 21, 2026 | 233.00 | 234.00 | 229.00 | 230.00 | 230.00 | -2.54% | 540,200 |
| Jan 20, 2026 | 240.00 | 241.00 | 235.00 | 236.00 | 236.00 | -1.26% | 379,500 |
| Jan 19, 2026 | 237.00 | 241.00 | 235.00 | 239.00 | 239.00 | 0.42% | 225,000 |
| Jan 16, 2026 | 240.00 | 240.00 | 235.00 | 238.00 | 238.00 | - | 211,600 |
| Jan 15, 2026 | 240.00 | 242.00 | 236.00 | 238.00 | 238.00 | -0.83% | 485,700 |
| Jan 14, 2026 | 229.00 | 249.00 | 229.00 | 240.00 | 240.00 | 5.73% | 2,009,800 |
| Jan 13, 2026 | 232.00 | 232.00 | 226.00 | 227.00 | 227.00 | -0.87% | 165,100 |
| Jan 9, 2026 | 232.00 | 233.00 | 228.00 | 229.00 | 229.00 | -1.29% | 142,200 |
| Jan 8, 2026 | 233.00 | 233.00 | 229.00 | 232.00 | 232.00 | - | 133,300 |
| Jan 7, 2026 | 230.00 | 232.00 | 227.00 | 232.00 | 232.00 | 1.31% | 295,400 |
| Jan 6, 2026 | 226.00 | 233.00 | 226.00 | 229.00 | 229.00 | 1.78% | 385,300 |
| Jan 5, 2026 | 226.00 | 228.00 | 223.00 | 225.00 | 225.00 | 0.45% | 191,100 |
| Dec 30, 2025 | 226.00 | 228.00 | 224.00 | 224.00 | 224.00 | -0.88% | 221,300 |
| Dec 29, 2025 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | -1.31% | 210,900 |
| Dec 26, 2025 | 230.00 | 231.00 | 228.00 | 229.00 | 229.00 | 0.44% | 328,400 |
| Dec 25, 2025 | 222.00 | 231.00 | 222.00 | 228.00 | 228.00 | 2.70% | 547,900 |
| Dec 24, 2025 | 224.00 | 224.00 | 221.00 | 222.00 | 222.00 | -0.45% | 165,900 |
| Dec 23, 2025 | 219.00 | 226.00 | 219.00 | 223.00 | 223.00 | 2.29% | 362,400 |
| Dec 22, 2025 | 221.00 | 223.00 | 217.00 | 218.00 | 218.00 | -1.80% | 311,100 |
| Dec 19, 2025 | 224.00 | 224.00 | 221.00 | 222.00 | 222.00 | -0.45% | 223,000 |
| Dec 18, 2025 | 221.00 | 224.00 | 219.00 | 223.00 | 223.00 | 0.90% | 327,200 |
| Dec 17, 2025 | 226.00 | 229.00 | 221.00 | 221.00 | 221.00 | -3.49% | 509,800 |
| Dec 16, 2025 | 234.00 | 234.00 | 229.00 | 229.00 | 229.00 | -2.55% | 196,900 |
| Dec 15, 2025 | 227.00 | 235.00 | 227.00 | 235.00 | 235.00 | 3.07% | 209,400 |
| Dec 12, 2025 | 227.00 | 231.00 | 227.00 | 228.00 | 228.00 | -0.87% | 184,900 |
| Dec 11, 2025 | 233.00 | 233.00 | 226.00 | 230.00 | 230.00 | -0.43% | 315,300 |
| Dec 10, 2025 | 225.00 | 243.00 | 224.00 | 231.00 | 231.00 | 3.13% | 814,200 |
| Dec 9, 2025 | 222.00 | 224.00 | 221.00 | 224.00 | 224.00 | 1.36% | 233,800 |
| Dec 8, 2025 | 221.00 | 224.00 | 220.00 | 221.00 | 221.00 | 0.45% | 230,900 |
| Dec 5, 2025 | 224.00 | 226.00 | 220.00 | 220.00 | 220.00 | -1.79% | 311,600 |
| Dec 4, 2025 | 225.00 | 228.00 | 224.00 | 224.00 | 224.00 | -0.44% | 207,400 |
| Dec 3, 2025 | 228.00 | 228.00 | 225.00 | 225.00 | 225.00 | -1.32% | 231,800 |
| Dec 2, 2025 | 234.00 | 235.00 | 228.00 | 228.00 | 228.00 | -2.56% | 383,500 |
| Dec 1, 2025 | 248.00 | 248.00 | 233.00 | 234.00 | 234.00 | -4.88% | 661,300 |
| Nov 28, 2025 | 240.00 | 246.00 | 239.00 | 246.00 | 246.00 | 2.50% | 493,700 |
| Nov 27, 2025 | 234.00 | 245.00 | 234.00 | 240.00 | 240.00 | 3.90% | 565,200 |
| Nov 26, 2025 | 227.00 | 232.00 | 226.00 | 231.00 | 231.00 | 2.67% | 176,600 |
| Nov 25, 2025 | 231.00 | 231.00 | 223.00 | 225.00 | 225.00 | -1.75% | 217,700 |
| Nov 21, 2025 | 224.00 | 229.00 | 223.00 | 229.00 | 229.00 | 2.23% | 250,500 |
| Nov 20, 2025 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | - | 96,600 |
| Nov 19, 2025 | 224.00 | 226.00 | 222.00 | 224.00 | 224.00 | -0.88% | 156,000 |
| Nov 18, 2025 | 226.00 | 229.00 | 224.00 | 226.00 | 226.00 | -0.44% | 274,400 |
| Nov 17, 2025 | 226.00 | 228.00 | 223.00 | 227.00 | 227.00 | - | 218,600 |
| Nov 14, 2025 | 232.00 | 233.00 | 226.00 | 227.00 | 227.00 | -3.40% | 255,900 |
| Nov 13, 2025 | 235.00 | 236.00 | 233.00 | 235.00 | 235.00 | -0.84% | 133,900 |
| Nov 12, 2025 | 228.00 | 239.00 | 227.00 | 237.00 | 237.00 | 3.95% | 427,500 |
| Nov 11, 2025 | 226.00 | 228.00 | 224.00 | 228.00 | 228.00 | 0.88% | 185,100 |
| Nov 10, 2025 | 222.00 | 226.00 | 222.00 | 226.00 | 226.00 | 2.73% | 153,500 |
| Nov 7, 2025 | 217.00 | 221.00 | 217.00 | 220.00 | 220.00 | 0.92% | 142,400 |
| Nov 6, 2025 | 222.00 | 222.00 | 215.00 | 218.00 | 218.00 | -0.46% | 230,200 |
| Nov 5, 2025 | 218.00 | 220.00 | 214.00 | 219.00 | 219.00 | - | 472,700 |
| Nov 4, 2025 | 226.00 | 226.00 | 217.00 | 219.00 | 219.00 | -3.52% | 598,700 |
| Oct 31, 2025 | 229.00 | 234.00 | 226.00 | 227.00 | 227.00 | -0.87% | 415,900 |
| Oct 30, 2025 | 224.00 | 231.00 | 224.00 | 229.00 | 229.00 | 0.88% | 515,500 |
| Oct 29, 2025 | 254.00 | 254.00 | 227.00 | 227.00 | 227.00 | -7.72% | 1,827,400 |
| Oct 28, 2025 | 254.00 | 255.00 | 243.00 | 246.00 | 246.00 | -2.77% | 1,038,800 |
| Oct 27, 2025 | 247.00 | 253.00 | 246.00 | 253.00 | 253.00 | 3.69% | 326,600 |
| Oct 24, 2025 | 248.00 | 248.00 | 244.00 | 244.00 | 244.00 | -0.81% | 203,800 |
| Oct 23, 2025 | 249.00 | 250.00 | 245.00 | 246.00 | 246.00 | -0.81% | 109,800 |
| Oct 22, 2025 | 247.00 | 249.00 | 246.00 | 248.00 | 248.00 | 1.22% | 152,200 |
| Oct 21, 2025 | 248.00 | 249.00 | 245.00 | 245.00 | 245.00 | -0.41% | 257,900 |
| Oct 20, 2025 | 244.00 | 248.00 | 242.00 | 246.00 | 246.00 | 2.50% | 339,300 |
| Oct 17, 2025 | 242.00 | 242.00 | 237.00 | 240.00 | 240.00 | -0.41% | 350,000 |
| Oct 16, 2025 | 245.00 | 246.00 | 241.00 | 241.00 | 241.00 | -1.63% | 243,000 |
| Oct 15, 2025 | 243.00 | 248.00 | 243.00 | 245.00 | 245.00 | -0.81% | 232,700 |
| Oct 14, 2025 | 251.00 | 253.00 | 243.00 | 247.00 | 247.00 | -2.37% | 534,800 |
| Oct 10, 2025 | 255.00 | 256.00 | 251.00 | 253.00 | 253.00 | -0.78% | 269,900 |
| Oct 9, 2025 | 261.00 | 261.00 | 255.00 | 255.00 | 255.00 | -1.92% | 155,700 |
| Oct 8, 2025 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | -1.52% | 153,000 |