Aiming Inc. (TYO:3911)
Japan
· Delayed Price · Currency is JPY 189.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
Aiming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 189.00 | 191.00 | 188.00 | 189.00 | 189.00 | - | 411,300 |
| Apr 27, 2026 | 189.00 | 191.00 | 187.00 | 189.00 | 189.00 | - | 260,200 |
| Apr 24, 2026 | 191.00 | 193.00 | 189.00 | 189.00 | 189.00 | -1.56% | 113,300 |
| Apr 23, 2026 | 187.00 | 192.00 | 186.00 | 192.00 | 192.00 | 2.67% | 305,700 |
| Apr 22, 2026 | 191.00 | 191.00 | 186.00 | 187.00 | 187.00 | -2.09% | 345,200 |
| Apr 21, 2026 | 191.00 | 192.00 | 190.00 | 191.00 | 191.00 | - | 251,800 |
| Apr 20, 2026 | 192.00 | 193.00 | 190.00 | 191.00 | 191.00 | -1.04% | 169,200 |
| Apr 17, 2026 | 194.00 | 194.00 | 191.00 | 193.00 | 193.00 | 1.05% | 174,100 |
| Apr 16, 2026 | 192.00 | 196.00 | 191.00 | 191.00 | 191.00 | -1.04% | 326,600 |
| Apr 15, 2026 | 194.00 | 195.00 | 190.00 | 193.00 | 193.00 | 0.52% | 135,200 |
| Apr 14, 2026 | 191.00 | 194.00 | 191.00 | 192.00 | 192.00 | 0.52% | 154,700 |
| Apr 13, 2026 | 190.00 | 194.00 | 190.00 | 191.00 | 191.00 | - | 248,700 |
| Apr 10, 2026 | 196.00 | 196.00 | 191.00 | 191.00 | 191.00 | -2.55% | 293,500 |
| Apr 9, 2026 | 200.00 | 200.00 | 195.00 | 196.00 | 196.00 | -2.49% | 271,200 |
| Apr 8, 2026 | 200.00 | 201.00 | 197.00 | 201.00 | 201.00 | 2.03% | 231,400 |
| Apr 7, 2026 | 195.00 | 199.00 | 195.00 | 197.00 | 197.00 | 1.55% | 149,600 |
| Apr 6, 2026 | 195.00 | 197.00 | 193.00 | 194.00 | 194.00 | -0.51% | 135,100 |
| Apr 3, 2026 | 196.00 | 199.00 | 194.00 | 195.00 | 195.00 | - | 205,900 |
| Apr 2, 2026 | 197.00 | 200.00 | 194.00 | 195.00 | 195.00 | -1.02% | 223,200 |
| Apr 1, 2026 | 195.00 | 199.00 | 194.00 | 197.00 | 197.00 | 2.60% | 193,600 |
| Mar 31, 2026 | 193.00 | 196.00 | 191.00 | 192.00 | 192.00 | - | 232,000 |
| Mar 30, 2026 | 191.00 | 194.00 | 189.00 | 192.00 | 192.00 | -3.03% | 291,300 |
| Mar 27, 2026 | 193.00 | 200.00 | 193.00 | 198.00 | 198.00 | 1.54% | 429,200 |
| Mar 26, 2026 | 201.00 | 201.00 | 195.00 | 195.00 | 195.00 | -3.47% | 405,800 |
| Mar 25, 2026 | 201.00 | 203.00 | 200.00 | 202.00 | 202.00 | 1.00% | 218,800 |
| Mar 24, 2026 | 200.00 | 203.00 | 197.00 | 200.00 | 200.00 | 2.04% | 282,200 |
| Mar 23, 2026 | 202.00 | 203.00 | 196.00 | 196.00 | 196.00 | -4.39% | 410,200 |
| Mar 19, 2026 | 210.00 | 211.00 | 204.00 | 205.00 | 205.00 | -2.84% | 364,800 |
| Mar 18, 2026 | 213.00 | 213.00 | 210.00 | 211.00 | 211.00 | -0.94% | 138,200 |
| Mar 17, 2026 | 213.00 | 215.00 | 211.00 | 213.00 | 213.00 | 0.47% | 259,800 |
| Mar 16, 2026 | 210.00 | 212.00 | 208.00 | 212.00 | 212.00 | 0.95% | 145,900 |
| Mar 13, 2026 | 209.00 | 212.00 | 209.00 | 210.00 | 210.00 | -1.87% | 313,400 |
| Mar 12, 2026 | 218.00 | 218.00 | 211.00 | 214.00 | 214.00 | -1.38% | 247,400 |
| Mar 11, 2026 | 216.00 | 220.00 | 215.00 | 217.00 | 217.00 | 1.40% | 226,400 |
| Mar 10, 2026 | 209.00 | 215.00 | 209.00 | 214.00 | 214.00 | 3.88% | 284,500 |
| 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 |