Edia Co., Ltd. (TYO:3935)
Japan
· Delayed Price · Currency is JPY 726.00
+35.00 (5.07%)
Mar 10, 2026, 3:30 PM JST
Edia Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 701.00 | 710.00 | 691.00 | 691.00 | - | - | 17,800 |
| Mar 9, 2026 | 684.00 | 698.00 | 670.00 | 691.00 | 691.00 | -4.56% | 90,000 |
| Mar 6, 2026 | 690.00 | 725.00 | 685.00 | 724.00 | 724.00 | 3.58% | 109,700 |
| Mar 5, 2026 | 693.00 | 708.00 | 687.00 | 699.00 | 699.00 | 3.86% | 68,100 |
| Mar 4, 2026 | 707.00 | 707.00 | 665.00 | 673.00 | 673.00 | -3.86% | 139,400 |
| Mar 3, 2026 | 720.00 | 721.00 | 690.00 | 700.00 | 700.00 | -4.37% | 90,100 |
| Mar 2, 2026 | 725.00 | 742.00 | 711.00 | 732.00 | 732.00 | -4.94% | 103,000 |
| Feb 27, 2026 | 758.00 | 779.00 | 758.00 | 770.00 | 770.00 | 1.58% | 42,700 |
| Feb 26, 2026 | 737.00 | 761.00 | 737.00 | 758.00 | 758.00 | 2.71% | 43,600 |
| Feb 25, 2026 | 754.00 | 765.00 | 738.00 | 738.00 | 727.00 | -0.81% | 72,000 |
| Feb 24, 2026 | 767.00 | 778.00 | 741.00 | 744.00 | 732.91 | -3.75% | 98,200 |
| Feb 20, 2026 | 771.00 | 775.00 | 758.00 | 773.00 | 761.48 | - | 37,400 |
| Feb 19, 2026 | 773.00 | 783.00 | 767.00 | 773.00 | 761.48 | 0.91% | 52,100 |
| Feb 18, 2026 | 754.00 | 775.00 | 753.00 | 766.00 | 754.58 | 2.00% | 103,500 |
| Feb 17, 2026 | 778.00 | 779.00 | 747.00 | 751.00 | 739.81 | -2.59% | 53,800 |
| Feb 16, 2026 | 766.00 | 777.00 | 758.00 | 771.00 | 759.51 | 1.72% | 77,300 |
| Feb 13, 2026 | 781.00 | 799.00 | 756.00 | 758.00 | 746.70 | -2.94% | 181,000 |
| Feb 12, 2026 | 760.00 | 791.00 | 758.00 | 781.00 | 769.36 | 4.27% | 123,100 |
| Feb 10, 2026 | 713.00 | 750.00 | 713.00 | 749.00 | 737.84 | 6.09% | 77,400 |
| Feb 9, 2026 | 722.00 | 722.00 | 701.00 | 706.00 | 695.48 | -0.28% | 68,200 |
| Feb 6, 2026 | 691.00 | 708.00 | 682.00 | 708.00 | 697.45 | -0.42% | 166,000 |
| Feb 5, 2026 | 716.00 | 727.00 | 706.00 | 711.00 | 700.40 | -2.47% | 157,500 |
| Feb 4, 2026 | 748.00 | 751.00 | 728.00 | 729.00 | 718.13 | -2.54% | 77,300 |
| Feb 3, 2026 | 748.00 | 754.00 | 744.00 | 748.00 | 736.85 | 0.94% | 35,400 |
| Feb 2, 2026 | 739.00 | 759.00 | 739.00 | 741.00 | 729.96 | -0.54% | 58,900 |
| Jan 30, 2026 | 719.00 | 751.00 | 718.00 | 745.00 | 733.90 | 3.47% | 100,200 |
| Jan 29, 2026 | 737.00 | 737.00 | 715.00 | 720.00 | 709.27 | -2.96% | 177,400 |
| Jan 28, 2026 | 761.00 | 761.00 | 735.00 | 742.00 | 730.94 | -4.13% | 158,300 |
| Jan 27, 2026 | 772.00 | 779.00 | 768.00 | 774.00 | 762.46 | - | 95,300 |
| Jan 26, 2026 | 780.00 | 791.00 | 767.00 | 774.00 | 762.46 | -2.15% | 132,900 |
| Jan 23, 2026 | 765.00 | 791.00 | 764.00 | 791.00 | 779.21 | 3.53% | 110,800 |
| Jan 22, 2026 | 768.00 | 771.00 | 750.00 | 764.00 | 752.61 | -0.39% | 192,600 |
| Jan 21, 2026 | 783.00 | 786.00 | 766.00 | 767.00 | 755.57 | -1.41% | 157,400 |
| Jan 20, 2026 | 784.00 | 784.00 | 765.00 | 778.00 | 766.40 | -0.26% | 171,900 |
| Jan 19, 2026 | 801.00 | 801.00 | 771.00 | 780.00 | 768.37 | -4.18% | 387,600 |
| Jan 16, 2026 | 817.00 | 817.00 | 791.00 | 814.00 | 801.87 | -1.57% | 301,600 |
| Jan 15, 2026 | 821.00 | 835.00 | 817.00 | 827.00 | 814.67 | 1.35% | 277,500 |
| Jan 14, 2026 | 915.00 | 927.00 | 804.00 | 816.00 | 803.84 | -10.62% | 608,000 |
| Jan 13, 2026 | 958.00 | 960.00 | 913.00 | 913.00 | 899.39 | -3.18% | 226,700 |
| Jan 9, 2026 | 924.00 | 943.00 | 920.00 | 943.00 | 928.94 | 1.73% | 105,400 |
| Jan 8, 2026 | 922.00 | 934.00 | 920.00 | 927.00 | 913.18 | 1.64% | 74,900 |
| Jan 7, 2026 | 920.00 | 926.00 | 912.00 | 912.00 | 898.41 | -0.11% | 51,500 |
| Jan 6, 2026 | 912.00 | 927.00 | 910.00 | 913.00 | 899.39 | -0.22% | 95,700 |
| Jan 5, 2026 | 922.00 | 922.00 | 896.00 | 915.00 | 901.36 | 0.88% | 128,700 |
| Dec 30, 2025 | 924.00 | 925.00 | 907.00 | 907.00 | 893.48 | -1.95% | 63,700 |
| Dec 29, 2025 | 935.00 | 940.00 | 923.00 | 925.00 | 911.21 | -0.96% | 48,400 |
| Dec 26, 2025 | 915.00 | 936.00 | 912.00 | 934.00 | 920.08 | 2.30% | 120,900 |
| Dec 25, 2025 | 917.00 | 924.00 | 913.00 | 913.00 | 899.39 | -0.44% | 133,700 |
| Dec 24, 2025 | 921.00 | 922.00 | 907.00 | 917.00 | 903.33 | -0.76% | 74,700 |
| Dec 23, 2025 | 922.00 | 932.00 | 922.00 | 924.00 | 910.23 | 0.43% | 55,100 |
| Dec 22, 2025 | 935.00 | 936.00 | 920.00 | 920.00 | 906.29 | -1.18% | 140,600 |
| Dec 19, 2025 | 926.00 | 937.00 | 912.00 | 931.00 | 917.12 | -0.32% | 177,700 |
| Dec 18, 2025 | 937.00 | 944.00 | 928.00 | 934.00 | 920.08 | -0.74% | 87,200 |
| Dec 17, 2025 | 937.00 | 946.00 | 918.00 | 941.00 | 926.97 | 0.53% | 100,800 |
| Dec 16, 2025 | 944.00 | 948.00 | 932.00 | 936.00 | 922.05 | -1.27% | 187,700 |
| Dec 15, 2025 | 935.00 | 950.00 | 928.00 | 948.00 | 933.87 | 1.39% | 152,700 |
| Dec 12, 2025 | 943.00 | 951.00 | 922.00 | 935.00 | 921.06 | -1.37% | 376,100 |
| Dec 11, 2025 | 936.00 | 949.00 | 932.00 | 948.00 | 933.87 | 0.42% | 105,100 |
| Dec 10, 2025 | 922.00 | 944.00 | 921.00 | 944.00 | 929.93 | 2.50% | 115,900 |
| Dec 9, 2025 | 940.00 | 950.00 | 916.00 | 921.00 | 907.27 | -2.44% | 244,300 |
| Dec 8, 2025 | 942.00 | 956.00 | 936.00 | 944.00 | 929.93 | 0.11% | 61,500 |
| Dec 5, 2025 | 946.00 | 946.00 | 921.00 | 943.00 | 928.94 | -0.32% | 139,400 |
| Dec 4, 2025 | 935.00 | 956.00 | 935.00 | 946.00 | 931.90 | 1.39% | 83,100 |
| Dec 3, 2025 | 919.00 | 937.00 | 902.00 | 933.00 | 919.09 | 1.19% | 100,300 |
| Dec 2, 2025 | 963.00 | 963.00 | 922.00 | 922.00 | 908.26 | -3.96% | 107,900 |
| Dec 1, 2025 | 1,004.00 | 1,008.00 | 954.00 | 960.00 | 945.69 | -2.93% | 164,200 |
| Nov 28, 2025 | 963.00 | 999.00 | 960.00 | 989.00 | 974.26 | 2.81% | 399,500 |
| Nov 27, 2025 | 952.00 | 966.00 | 943.00 | 962.00 | 947.66 | - | 74,600 |
| Nov 26, 2025 | 921.00 | 980.00 | 914.00 | 962.00 | 947.66 | 4.57% | 148,400 |
| Nov 25, 2025 | 910.00 | 924.00 | 906.00 | 920.00 | 906.29 | 2.11% | 90,000 |
| Nov 21, 2025 | 877.00 | 912.00 | 875.00 | 901.00 | 887.57 | 1.46% | 91,800 |
| Nov 20, 2025 | 893.00 | 913.00 | 884.00 | 888.00 | 874.76 | - | 128,900 |
| Nov 19, 2025 | 879.00 | 890.00 | 864.00 | 888.00 | 874.76 | 0.91% | 55,000 |
| Nov 18, 2025 | 904.00 | 904.00 | 875.00 | 880.00 | 866.88 | -3.30% | 77,200 |
| Nov 17, 2025 | 881.00 | 912.00 | 874.00 | 910.00 | 896.44 | 2.82% | 84,600 |
| Nov 14, 2025 | 883.00 | 896.00 | 874.00 | 885.00 | 871.81 | -1.45% | 76,300 |
| Nov 13, 2025 | 912.00 | 916.00 | 897.00 | 898.00 | 884.62 | -1.86% | 50,600 |
| Nov 12, 2025 | 891.00 | 919.00 | 886.00 | 915.00 | 901.36 | 2.69% | 87,600 |
| Nov 11, 2025 | 892.00 | 896.00 | 879.00 | 891.00 | 877.72 | -0.22% | 59,700 |
| Nov 10, 2025 | 890.00 | 904.00 | 885.00 | 893.00 | 879.69 | 0.22% | 53,600 |
| Nov 7, 2025 | 890.00 | 907.00 | 880.00 | 891.00 | 877.72 | - | 83,400 |
| Nov 6, 2025 | 890.00 | 903.00 | 880.00 | 891.00 | 877.72 | 1.14% | 69,100 |
| Nov 5, 2025 | 868.00 | 881.00 | 853.00 | 881.00 | 867.87 | -1.45% | 101,700 |
| Nov 4, 2025 | 900.00 | 900.00 | 875.00 | 894.00 | 880.67 | -0.33% | 142,700 |
| Oct 31, 2025 | 892.00 | 909.00 | 890.00 | 897.00 | 883.63 | 1.01% | 65,700 |
| Oct 30, 2025 | 869.00 | 894.00 | 868.00 | 888.00 | 874.76 | 1.49% | 78,500 |
| Oct 29, 2025 | 895.00 | 898.00 | 866.00 | 875.00 | 861.96 | -1.80% | 99,400 |
| Oct 28, 2025 | 893.00 | 895.00 | 875.00 | 891.00 | 877.72 | -0.78% | 117,000 |
| Oct 27, 2025 | 900.00 | 907.00 | 889.00 | 898.00 | 884.62 | 3.70% | 161,600 |
| Oct 24, 2025 | 862.00 | 884.00 | 851.00 | 866.00 | 853.09 | 1.41% | 232,800 |
| Oct 23, 2025 | 881.00 | 881.00 | 846.00 | 854.00 | 841.27 | -4.58% | 311,500 |
| Oct 22, 2025 | 890.00 | 904.00 | 881.00 | 895.00 | 881.66 | 0.56% | 129,600 |
| Oct 21, 2025 | 929.00 | 933.00 | 878.00 | 890.00 | 876.73 | -3.68% | 427,000 |
| Oct 20, 2025 | 950.00 | 952.00 | 916.00 | 924.00 | 910.23 | -2.53% | 389,100 |
| Oct 17, 2025 | 963.00 | 968.00 | 931.00 | 948.00 | 933.87 | -3.07% | 283,200 |
| Oct 16, 2025 | 930.00 | 1,022.00 | 905.00 | 978.00 | 963.42 | 4.94% | 627,800 |
| Oct 15, 2025 | 1,110.00 | 1,177.00 | 922.00 | 932.00 | 918.11 | -13.70% | 1,693,000 |
| Oct 14, 2025 | 1,085.00 | 1,121.00 | 1,057.00 | 1,080.00 | 1,063.90 | -2.00% | 297,700 |
| Oct 10, 2025 | 1,130.00 | 1,140.00 | 1,095.00 | 1,102.00 | 1,085.57 | -2.39% | 210,100 |
| Oct 9, 2025 | 1,113.00 | 1,147.00 | 1,109.00 | 1,129.00 | 1,112.17 | 0.98% | 196,600 |