Edia Co., Ltd. (TYO:3935)
Japan
· Delayed Price · Currency is JPY 685.00
+4.00 (0.59%)
Apr 28, 2026, 3:30 PM JST
Edia Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 687.00 | 687.00 | 678.00 | 685.00 | 685.00 | 0.59% | 32,300 |
| Apr 27, 2026 | 676.00 | 691.00 | 676.00 | 681.00 | 681.00 | 0.15% | 49,800 |
| Apr 24, 2026 | 683.00 | 691.00 | 676.00 | 680.00 | 680.00 | -0.73% | 45,900 |
| Apr 23, 2026 | 684.00 | 689.00 | 674.00 | 685.00 | 685.00 | 0.44% | 45,600 |
| Apr 22, 2026 | 686.00 | 688.00 | 675.00 | 682.00 | 682.00 | -0.29% | 43,300 |
| Apr 21, 2026 | 703.00 | 703.00 | 678.00 | 684.00 | 684.00 | -2.15% | 66,400 |
| Apr 20, 2026 | 696.00 | 705.00 | 691.00 | 699.00 | 699.00 | 0.87% | 77,400 |
| Apr 17, 2026 | 688.00 | 706.00 | 688.00 | 693.00 | 693.00 | - | 62,500 |
| Apr 16, 2026 | 670.00 | 696.00 | 670.00 | 693.00 | 693.00 | 4.21% | 163,800 |
| Apr 15, 2026 | 652.00 | 672.00 | 652.00 | 665.00 | 665.00 | 2.62% | 155,900 |
| Apr 14, 2026 | 710.00 | 712.00 | 624.00 | 648.00 | 648.00 | -8.09% | 687,900 |
| Apr 13, 2026 | 705.00 | 705.00 | 693.00 | 705.00 | 705.00 | 0.71% | 50,400 |
| Apr 10, 2026 | 705.00 | 707.00 | 696.00 | 700.00 | 700.00 | 0.29% | 35,700 |
| Apr 9, 2026 | 712.00 | 715.00 | 697.00 | 698.00 | 698.00 | -0.99% | 52,900 |
| Apr 8, 2026 | 698.00 | 705.00 | 687.00 | 705.00 | 705.00 | 3.98% | 44,200 |
| Apr 7, 2026 | 684.00 | 699.00 | 675.00 | 678.00 | 678.00 | - | 43,800 |
| Apr 6, 2026 | 668.00 | 684.00 | 668.00 | 678.00 | 678.00 | 1.50% | 26,100 |
| Apr 3, 2026 | 669.00 | 680.00 | 663.00 | 668.00 | 668.00 | 0.45% | 17,400 |
| Apr 2, 2026 | 685.00 | 700.00 | 665.00 | 665.00 | 665.00 | -2.78% | 39,800 |
| Apr 1, 2026 | 669.00 | 685.00 | 667.00 | 684.00 | 684.00 | 5.07% | 36,300 |
| Mar 31, 2026 | 647.00 | 664.00 | 641.00 | 651.00 | 651.00 | 0.62% | 60,900 |
| Mar 30, 2026 | 660.00 | 660.00 | 645.00 | 647.00 | 647.00 | -4.71% | 88,300 |
| Mar 27, 2026 | 675.00 | 689.00 | 671.00 | 679.00 | 679.00 | 0.30% | 20,700 |
| Mar 26, 2026 | 698.00 | 699.00 | 676.00 | 677.00 | 677.00 | -3.29% | 23,200 |
| Mar 25, 2026 | 677.00 | 701.00 | 677.00 | 700.00 | 700.00 | 3.40% | 46,100 |
| Mar 24, 2026 | 660.00 | 684.00 | 660.00 | 677.00 | 677.00 | 2.73% | 61,100 |
| Mar 23, 2026 | 670.00 | 677.00 | 655.00 | 659.00 | 659.00 | -5.32% | 114,800 |
| Mar 19, 2026 | 705.00 | 712.00 | 696.00 | 696.00 | 696.00 | -3.20% | 46,300 |
| Mar 18, 2026 | 712.00 | 719.00 | 709.00 | 719.00 | 719.00 | 1.84% | 23,100 |
| Mar 17, 2026 | 710.00 | 720.00 | 705.00 | 706.00 | 706.00 | 0.57% | 24,500 |
| Mar 16, 2026 | 706.00 | 708.00 | 700.00 | 702.00 | 702.00 | -0.28% | 17,400 |
| Mar 13, 2026 | 689.00 | 704.00 | 687.00 | 704.00 | 704.00 | 0.28% | 21,400 |
| Mar 12, 2026 | 710.00 | 710.00 | 700.00 | 702.00 | 702.00 | -1.82% | 15,000 |
| Mar 11, 2026 | 728.00 | 728.00 | 715.00 | 715.00 | 715.00 | -1.52% | 36,000 |
| Mar 10, 2026 | 701.00 | 728.00 | 700.00 | 726.00 | 726.00 | 5.07% | 62,000 |
| 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 |