Aida Engineering, Ltd. (TYO:6118)
Japan
· Delayed Price · Currency is JPY 1,169.00
+35.00 (3.09%)
Mar 10, 2026, 10:20 AM JST
Aida Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,120.00 | 1,147.00 | 1,101.00 | 1,134.00 | 1,134.00 | -3.24% | 384,500 |
| Mar 6, 2026 | 1,171.00 | 1,176.00 | 1,154.00 | 1,172.00 | 1,172.00 | -0.17% | 147,600 |
| Mar 5, 2026 | 1,165.00 | 1,185.00 | 1,161.00 | 1,174.00 | 1,174.00 | 4.45% | 260,700 |
| Mar 4, 2026 | 1,147.00 | 1,156.00 | 1,107.00 | 1,124.00 | 1,124.00 | -3.60% | 305,900 |
| Mar 3, 2026 | 1,178.00 | 1,192.00 | 1,161.00 | 1,166.00 | 1,166.00 | -2.26% | 340,600 |
| Mar 2, 2026 | 1,170.00 | 1,194.00 | 1,167.00 | 1,193.00 | 1,193.00 | 0.25% | 193,300 |
| Feb 27, 2026 | 1,177.00 | 1,190.00 | 1,149.00 | 1,190.00 | 1,190.00 | 2.41% | 489,700 |
| Feb 26, 2026 | 1,179.00 | 1,186.00 | 1,153.00 | 1,162.00 | 1,162.00 | -0.68% | 477,900 |
| Feb 25, 2026 | 1,170.00 | 1,178.00 | 1,153.00 | 1,170.00 | 1,170.00 | 0.43% | 219,100 |
| Feb 24, 2026 | 1,149.00 | 1,184.00 | 1,149.00 | 1,165.00 | 1,165.00 | 0.52% | 297,100 |
| Feb 20, 2026 | 1,162.00 | 1,162.00 | 1,145.00 | 1,159.00 | 1,159.00 | -0.52% | 111,900 |
| Feb 19, 2026 | 1,166.00 | 1,176.00 | 1,153.00 | 1,165.00 | 1,165.00 | -0.51% | 307,100 |
| Feb 18, 2026 | 1,142.00 | 1,187.00 | 1,140.00 | 1,171.00 | 1,171.00 | 4.09% | 459,100 |
| Feb 17, 2026 | 1,132.00 | 1,151.00 | 1,115.00 | 1,125.00 | 1,125.00 | -0.27% | 481,100 |
| Feb 16, 2026 | 1,148.00 | 1,151.00 | 1,098.00 | 1,128.00 | 1,128.00 | -4.24% | 467,600 |
| Feb 13, 2026 | 1,259.00 | 1,259.00 | 1,166.00 | 1,178.00 | 1,178.00 | -5.68% | 1,045,900 |
| Feb 12, 2026 | 1,299.00 | 1,299.00 | 1,246.00 | 1,249.00 | 1,249.00 | -2.95% | 714,500 |
| Feb 10, 2026 | 1,260.00 | 1,288.00 | 1,260.00 | 1,287.00 | 1,287.00 | 2.39% | 245,400 |
| Feb 9, 2026 | 1,266.00 | 1,267.00 | 1,250.00 | 1,257.00 | 1,257.00 | 1.21% | 109,600 |
| Feb 6, 2026 | 1,242.00 | 1,247.00 | 1,229.00 | 1,242.00 | 1,242.00 | - | 112,200 |
| Feb 5, 2026 | 1,242.00 | 1,258.00 | 1,239.00 | 1,242.00 | 1,242.00 | 1.06% | 99,300 |
| Feb 4, 2026 | 1,219.00 | 1,243.00 | 1,216.00 | 1,229.00 | 1,229.00 | 1.07% | 73,000 |
| Feb 3, 2026 | 1,194.00 | 1,224.00 | 1,188.00 | 1,216.00 | 1,216.00 | 2.96% | 136,300 |
| Feb 2, 2026 | 1,200.00 | 1,213.00 | 1,180.00 | 1,181.00 | 1,181.00 | -1.34% | 78,000 |
| Jan 30, 2026 | 1,186.00 | 1,199.00 | 1,182.00 | 1,197.00 | 1,197.00 | 0.93% | 80,000 |
| Jan 29, 2026 | 1,197.00 | 1,197.00 | 1,173.00 | 1,186.00 | 1,186.00 | -1.00% | 122,400 |
| Jan 28, 2026 | 1,211.00 | 1,212.00 | 1,193.00 | 1,198.00 | 1,198.00 | -1.56% | 131,100 |
| Jan 27, 2026 | 1,212.00 | 1,236.00 | 1,210.00 | 1,217.00 | 1,217.00 | -0.16% | 103,000 |
| Jan 26, 2026 | 1,237.00 | 1,242.00 | 1,211.00 | 1,219.00 | 1,219.00 | -3.25% | 128,700 |
| Jan 23, 2026 | 1,257.00 | 1,265.00 | 1,255.00 | 1,260.00 | 1,260.00 | 0.32% | 66,900 |
| Jan 22, 2026 | 1,248.00 | 1,263.00 | 1,247.00 | 1,256.00 | 1,256.00 | 0.96% | 89,100 |
| Jan 21, 2026 | 1,233.00 | 1,260.00 | 1,226.00 | 1,244.00 | 1,244.00 | -0.16% | 125,700 |
| Jan 20, 2026 | 1,247.00 | 1,255.00 | 1,232.00 | 1,246.00 | 1,246.00 | -0.24% | 164,800 |
| Jan 19, 2026 | 1,262.00 | 1,262.00 | 1,242.00 | 1,249.00 | 1,249.00 | -1.19% | 132,300 |
| Jan 16, 2026 | 1,226.00 | 1,265.00 | 1,222.00 | 1,264.00 | 1,264.00 | 2.93% | 197,500 |
| Jan 15, 2026 | 1,233.00 | 1,242.00 | 1,228.00 | 1,228.00 | 1,228.00 | -0.81% | 79,300 |
| Jan 14, 2026 | 1,221.00 | 1,240.00 | 1,217.00 | 1,238.00 | 1,238.00 | 1.31% | 136,200 |
| Jan 13, 2026 | 1,248.00 | 1,248.00 | 1,221.00 | 1,222.00 | 1,222.00 | -0.24% | 110,700 |
| Jan 9, 2026 | 1,212.00 | 1,226.00 | 1,211.00 | 1,225.00 | 1,225.00 | 1.07% | 111,800 |
| Jan 8, 2026 | 1,209.00 | 1,227.00 | 1,206.00 | 1,212.00 | 1,212.00 | 0.08% | 144,200 |
| Jan 7, 2026 | 1,202.00 | 1,231.00 | 1,199.00 | 1,211.00 | 1,211.00 | -0.25% | 189,400 |
| Jan 6, 2026 | 1,200.00 | 1,219.00 | 1,199.00 | 1,214.00 | 1,214.00 | 1.08% | 188,300 |
| Jan 5, 2026 | 1,193.00 | 1,205.00 | 1,184.00 | 1,201.00 | 1,201.00 | 0.67% | 143,800 |
| Dec 30, 2025 | 1,193.00 | 1,195.00 | 1,188.00 | 1,193.00 | 1,193.00 | - | 82,900 |
| Dec 29, 2025 | 1,186.00 | 1,193.00 | 1,184.00 | 1,193.00 | 1,193.00 | 0.59% | 78,200 |
| Dec 26, 2025 | 1,179.00 | 1,192.00 | 1,173.00 | 1,186.00 | 1,186.00 | 0.94% | 142,500 |
| Dec 25, 2025 | 1,186.00 | 1,186.00 | 1,174.00 | 1,175.00 | 1,175.00 | - | 54,100 |
| Dec 24, 2025 | 1,180.00 | 1,187.00 | 1,173.00 | 1,175.00 | 1,175.00 | -0.42% | 125,800 |
| Dec 23, 2025 | 1,181.00 | 1,190.00 | 1,176.00 | 1,180.00 | 1,180.00 | -0.08% | 92,100 |
| Dec 22, 2025 | 1,184.00 | 1,189.00 | 1,171.00 | 1,181.00 | 1,181.00 | 0.17% | 156,400 |
| Dec 19, 2025 | 1,165.00 | 1,189.00 | 1,160.00 | 1,179.00 | 1,179.00 | 1.20% | 196,900 |
| Dec 18, 2025 | 1,171.00 | 1,171.00 | 1,157.00 | 1,165.00 | 1,165.00 | -0.51% | 85,000 |
| Dec 17, 2025 | 1,174.00 | 1,184.00 | 1,159.00 | 1,171.00 | 1,171.00 | 0.17% | 175,900 |
| Dec 16, 2025 | 1,178.00 | 1,180.00 | 1,159.00 | 1,169.00 | 1,169.00 | -1.52% | 148,600 |
| Dec 15, 2025 | 1,178.00 | 1,196.00 | 1,171.00 | 1,187.00 | 1,187.00 | 0.76% | 91,700 |
| Dec 12, 2025 | 1,177.00 | 1,180.00 | 1,165.00 | 1,178.00 | 1,178.00 | 1.46% | 96,700 |
| Dec 11, 2025 | 1,175.00 | 1,175.00 | 1,146.00 | 1,161.00 | 1,161.00 | -0.85% | 189,700 |
| Dec 10, 2025 | 1,175.00 | 1,187.00 | 1,171.00 | 1,171.00 | 1,171.00 | 0.09% | 103,300 |
| Dec 9, 2025 | 1,170.00 | 1,183.00 | 1,163.00 | 1,170.00 | 1,170.00 | 0.26% | 97,100 |
| Dec 8, 2025 | 1,152.00 | 1,170.00 | 1,152.00 | 1,167.00 | 1,167.00 | 1.83% | 94,300 |
| Dec 5, 2025 | 1,150.00 | 1,158.00 | 1,138.00 | 1,146.00 | 1,146.00 | -0.95% | 111,100 |
| Dec 4, 2025 | 1,149.00 | 1,162.00 | 1,140.00 | 1,157.00 | 1,157.00 | 1.05% | 98,200 |
| Dec 3, 2025 | 1,143.00 | 1,155.00 | 1,133.00 | 1,145.00 | 1,145.00 | -0.26% | 147,000 |
| Dec 2, 2025 | 1,150.00 | 1,162.00 | 1,144.00 | 1,148.00 | 1,148.00 | -0.52% | 139,000 |
| Dec 1, 2025 | 1,170.00 | 1,184.00 | 1,152.00 | 1,154.00 | 1,154.00 | -1.37% | 174,400 |
| Nov 28, 2025 | 1,157.00 | 1,178.00 | 1,152.00 | 1,170.00 | 1,170.00 | 2.27% | 216,200 |
| Nov 27, 2025 | 1,154.00 | 1,159.00 | 1,140.00 | 1,144.00 | 1,144.00 | -0.44% | 184,600 |
| Nov 26, 2025 | 1,142.00 | 1,164.00 | 1,135.00 | 1,149.00 | 1,149.00 | 0.70% | 269,900 |
| Nov 25, 2025 | 1,139.00 | 1,165.00 | 1,119.00 | 1,141.00 | 1,141.00 | -0.95% | 345,000 |
| Nov 21, 2025 | 1,156.00 | 1,165.00 | 1,128.00 | 1,152.00 | 1,152.00 | -0.35% | 247,900 |
| Nov 20, 2025 | 1,093.00 | 1,175.00 | 1,089.00 | 1,156.00 | 1,156.00 | 6.84% | 443,500 |
| Nov 19, 2025 | 1,072.00 | 1,108.00 | 1,060.00 | 1,082.00 | 1,082.00 | 0.09% | 391,300 |
| Nov 18, 2025 | 1,020.00 | 1,087.00 | 1,012.00 | 1,081.00 | 1,081.00 | 5.67% | 418,200 |
| Nov 17, 2025 | 1,036.00 | 1,039.00 | 1,014.00 | 1,023.00 | 1,023.00 | 0.69% | 233,500 |
| Nov 14, 2025 | 1,009.00 | 1,024.00 | 996.00 | 1,016.00 | 1,016.00 | 0.49% | 227,700 |
| Nov 13, 2025 | 1,004.00 | 1,025.00 | 986.00 | 1,011.00 | 1,011.00 | 1.20% | 311,500 |
| Nov 12, 2025 | 946.00 | 1,006.00 | 946.00 | 999.00 | 999.00 | 5.16% | 934,500 |
| Nov 11, 2025 | 928.00 | 953.00 | 917.00 | 950.00 | 950.00 | 2.48% | 823,000 |
| Nov 10, 2025 | 914.00 | 932.00 | 914.00 | 927.00 | 927.00 | 2.21% | 171,600 |
| Nov 7, 2025 | 914.00 | 914.00 | 901.00 | 907.00 | 907.00 | -0.77% | 93,700 |
| Nov 6, 2025 | 917.00 | 922.00 | 914.00 | 914.00 | 914.00 | -0.44% | 111,300 |
| Nov 5, 2025 | 921.00 | 923.00 | 902.00 | 918.00 | 918.00 | -0.65% | 151,600 |
| Nov 4, 2025 | 923.00 | 935.00 | 919.00 | 924.00 | 924.00 | 0.11% | 89,700 |
| Oct 31, 2025 | 929.00 | 929.00 | 916.00 | 923.00 | 923.00 | 0.22% | 118,100 |
| Oct 30, 2025 | 910.00 | 933.00 | 910.00 | 921.00 | 921.00 | 1.32% | 512,300 |
| Oct 29, 2025 | 928.00 | 928.00 | 907.00 | 909.00 | 909.00 | -1.84% | 149,300 |
| Oct 28, 2025 | 945.00 | 954.00 | 923.00 | 926.00 | 926.00 | -3.34% | 153,700 |
| Oct 27, 2025 | 951.00 | 958.00 | 949.00 | 958.00 | 958.00 | 1.27% | 108,900 |
| Oct 24, 2025 | 939.00 | 952.00 | 937.00 | 946.00 | 946.00 | 0.11% | 117,900 |
| Oct 23, 2025 | 918.00 | 945.00 | 916.00 | 945.00 | 945.00 | 3.62% | 124,800 |
| Oct 22, 2025 | 923.00 | 937.00 | 912.00 | 912.00 | 912.00 | -0.65% | 433,700 |
| Oct 21, 2025 | 931.00 | 931.00 | 917.00 | 918.00 | 918.00 | -1.18% | 135,300 |
| Oct 20, 2025 | 923.00 | 929.00 | 920.00 | 929.00 | 929.00 | 1.20% | 87,000 |
| Oct 17, 2025 | 927.00 | 929.00 | 915.00 | 918.00 | 918.00 | -1.18% | 87,500 |
| Oct 16, 2025 | 919.00 | 929.00 | 919.00 | 929.00 | 929.00 | 0.76% | 87,000 |
| Oct 15, 2025 | 917.00 | 922.00 | 911.00 | 922.00 | 922.00 | 1.43% | 71,500 |
| Oct 14, 2025 | 918.00 | 936.00 | 900.00 | 909.00 | 909.00 | -2.47% | 168,600 |
| Oct 10, 2025 | 938.00 | 940.00 | 932.00 | 932.00 | 932.00 | -1.38% | 148,300 |
| Oct 9, 2025 | 938.00 | 945.00 | 934.00 | 945.00 | 945.00 | 0.75% | 86,200 |
| Oct 8, 2025 | 930.00 | 948.00 | 930.00 | 938.00 | 938.00 | 0.97% | 147,200 |