Skip to main content
Aidma Holdings, Inc. (TYO:7373)
Japan flag Japan · Delayed Price · Currency is JPY
1,273.00
+52.00 (4.26%)
Apr 28, 2026, 3:30 PM JST

Aidma Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,251.001,280.001,244.001,273.001,273.004.26%226,500
Apr 27, 20261,242.001,259.001,217.001,221.001,221.00-2.32%352,800
Apr 24, 20261,252.001,276.001,233.001,250.001,250.00-0.16%429,700
Apr 23, 20261,307.001,320.001,250.001,252.001,252.00-5.15%521,200
Apr 22, 20261,310.001,356.001,298.001,320.001,320.00-5.65%478,500
Apr 21, 20261,400.001,426.001,389.001,399.001,399.00-0.21%237,100
Apr 20, 20261,375.001,402.001,344.001,402.001,402.002.86%228,800
Apr 17, 20261,297.001,372.001,291.001,363.001,363.005.09%461,700
Apr 16, 20261,306.001,325.001,296.001,297.001,297.00-1.89%313,600
Apr 15, 20261,308.001,322.001,287.001,322.001,322.001.15%354,100
Apr 14, 20261,347.001,347.001,296.001,307.001,307.00-1.28%558,100
Apr 13, 20261,385.001,385.001,315.001,324.001,324.00-22.80%966,800
Apr 10, 20261,740.001,740.001,697.001,715.001,715.00-0.46%117,300
Apr 9, 20261,766.001,766.001,711.001,723.001,723.00-4.28%97,800
Apr 8, 20261,765.001,803.001,765.001,800.001,800.002.39%79,600
Apr 7, 20261,750.001,799.001,736.001,758.001,758.000.63%64,000
Apr 6, 20261,735.001,753.001,724.001,747.001,747.000.69%36,300
Apr 3, 20261,725.001,740.001,717.001,735.001,735.001.28%35,200
Apr 2, 20261,742.001,771.001,713.001,713.001,713.00-1.21%54,200
Apr 1, 20261,713.001,734.001,703.001,734.001,734.003.65%30,300
Mar 31, 20261,678.001,711.001,669.001,673.001,673.000.24%31,900
Mar 30, 20261,668.001,688.001,632.001,669.001,669.00-4.52%79,300
Mar 27, 20261,714.001,748.001,700.001,748.001,748.002.40%32,200
Mar 26, 20261,738.001,738.001,693.001,707.001,707.00-1.33%52,200
Mar 25, 20261,701.001,736.001,694.001,730.001,730.00-0.12%45,500
Mar 24, 20261,730.001,739.001,703.001,732.001,732.003.10%50,300
Mar 23, 20261,676.001,701.001,654.001,680.001,680.00-1.58%84,600
Mar 19, 20261,750.001,755.001,700.001,707.001,707.00-4.10%87,600
Mar 18, 20261,781.001,800.001,754.001,780.001,780.000.34%52,800
Mar 17, 20261,804.001,813.001,772.001,774.001,774.00-0.67%52,700
Mar 16, 20261,825.001,848.001,777.001,786.001,786.00-2.40%64,700
Mar 13, 20261,800.001,844.001,796.001,830.001,830.00-0.38%43,300
Mar 12, 20261,870.001,870.001,822.001,837.001,837.00-2.91%52,000
Mar 11, 20261,866.001,904.001,864.001,892.001,892.000.91%51,700
Mar 10, 20261,830.001,885.001,804.001,875.001,875.002.57%78,300
Mar 9, 20261,775.001,834.001,769.001,828.001,828.00-3.38%96,400
Mar 6, 20261,810.001,892.001,790.001,892.001,892.004.47%88,600
Mar 5, 20261,775.001,830.001,774.001,811.001,811.003.60%70,000
Mar 4, 20261,750.001,780.001,716.001,748.001,748.00-0.74%161,900
Mar 3, 20261,845.001,845.001,761.001,761.001,761.00-4.96%142,000
Mar 2, 20261,855.001,874.001,825.001,853.001,853.00-2.22%82,800
Feb 27, 20261,882.001,911.001,861.001,895.001,895.000.74%83,400
Feb 26, 20261,813.001,897.001,812.001,881.001,881.004.21%116,000
Feb 25, 20261,781.001,826.001,778.001,805.001,805.00-0.72%77,300
Feb 24, 20261,850.001,850.001,798.001,818.001,818.00-2.10%109,800
Feb 20, 20261,865.001,868.001,844.001,857.001,857.00-1.22%42,100
Feb 19, 20261,906.001,906.001,870.001,880.001,880.000.48%44,700
Feb 18, 20261,866.001,880.001,841.001,871.001,871.00-1.27%70,700
Feb 17, 20261,885.001,898.001,851.001,895.001,895.000.53%65,200
Feb 16, 20261,855.001,898.001,826.001,885.001,885.002.78%108,300
Feb 13, 20261,900.001,909.001,828.001,834.001,834.00-4.53%157,100
Feb 12, 20262,004.002,013.001,920.001,921.001,921.00-6.11%172,000
Feb 10, 20262,045.002,060.002,030.002,046.002,046.000.64%70,200
Feb 9, 20262,010.002,037.001,991.002,033.002,033.000.79%82,900
Feb 6, 20262,045.002,045.002,004.002,017.002,017.00-2.37%69,400
Feb 5, 20262,063.002,088.002,015.002,066.002,066.002.23%114,600
Feb 4, 20262,095.002,111.002,020.002,021.002,021.00-4.67%198,600
Feb 3, 20262,120.002,153.002,096.002,120.002,120.001.78%56,900
Feb 2, 20262,102.002,124.002,070.002,083.002,083.00-1.93%151,100
Jan 30, 20262,103.002,140.002,100.002,124.002,124.00-0.65%94,700
Jan 29, 20262,145.002,145.002,101.002,138.002,138.00-1.25%139,700
Jan 28, 20262,208.002,208.002,165.002,165.002,165.00-1.77%89,800
Jan 27, 20262,186.002,230.002,164.002,204.002,204.000.82%98,100
Jan 26, 20262,270.002,274.002,185.002,186.002,186.00-4.96%147,200
Jan 23, 20262,213.002,319.002,213.002,300.002,300.006.33%219,500
Jan 22, 20262,223.002,224.002,160.002,163.002,163.00-2.66%215,800
Jan 21, 20262,257.002,257.002,207.002,222.002,222.00-2.88%250,400
Jan 20, 20262,342.002,351.002,278.002,288.002,288.00-3.01%262,200
Jan 19, 20262,280.002,378.002,270.002,359.002,359.004.33%462,300
Jan 16, 20262,519.002,519.002,246.002,261.002,261.00-10.28%835,300
Jan 15, 20262,590.002,600.002,520.002,520.002,520.00-21.74%405,100
Jan 14, 20263,230.003,255.003,160.003,220.003,220.000.31%87,000
Jan 13, 20263,195.003,250.003,175.003,210.003,210.000.78%95,900
Jan 9, 20263,165.003,185.003,135.003,185.003,185.000.79%34,200
Jan 8, 20263,125.003,190.003,110.003,160.003,160.001.61%30,500
Jan 7, 20263,140.003,160.003,075.003,110.003,110.00-0.64%47,500
Jan 6, 20263,120.003,195.003,095.003,130.003,130.002.29%53,800
Jan 5, 20263,160.003,160.002,948.003,060.003,060.00-3.16%102,900
Dec 30, 20253,170.003,180.003,105.003,160.003,160.00-0.16%75,900
Dec 29, 20253,090.003,170.003,060.003,165.003,165.002.76%64,600
Dec 26, 20253,110.003,110.002,973.003,080.003,080.000.33%61,200
Dec 25, 20252,977.003,115.002,937.003,070.003,070.004.42%79,600
Dec 24, 20252,912.002,959.002,879.002,940.002,940.00-0.03%38,700
Dec 23, 20252,925.002,953.002,894.002,941.002,941.001.62%29,400
Dec 22, 20252,820.002,913.002,795.002,894.002,894.002.62%61,900
Dec 19, 20252,778.002,844.002,778.002,820.002,820.001.08%15,600
Dec 18, 20252,753.002,816.002,734.002,790.002,790.001.05%27,000
Dec 17, 20252,879.002,885.002,749.002,761.002,761.00-2.40%35,700
Dec 16, 20252,852.002,868.002,807.002,829.002,829.00-1.94%33,800
Dec 15, 20252,820.002,921.002,816.002,885.002,885.001.48%25,600
Dec 12, 20252,811.002,870.002,790.002,843.002,843.002.67%40,000
Dec 11, 20252,889.002,900.002,753.002,769.002,769.00-4.22%56,000
Dec 10, 20252,921.002,932.002,869.002,891.002,891.00-1.03%25,600
Dec 9, 20252,960.002,974.002,919.002,921.002,921.00-1.22%17,700
Dec 8, 20252,915.002,957.002,900.002,957.002,957.001.44%18,600
Dec 5, 20252,986.002,999.002,893.002,915.002,915.00-1.45%22,600
Dec 4, 20252,925.002,997.002,923.002,958.002,958.001.09%22,800
Dec 3, 20252,977.002,978.002,924.002,926.002,926.00-0.81%14,500
Dec 2, 20253,000.003,040.002,950.002,950.002,950.00-3.44%57,200
Dec 1, 20253,100.003,120.003,030.003,055.003,055.00-0.33%32,700