Skip to main content
AeroEdge Co., Ltd. (TYO:7409)
Japan flag Japan · Delayed Price · Currency is JPY
4,660.00
-195.00 (-4.02%)
Mar 9, 2026, 3:30 PM JST

AeroEdge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,920.005,070.004,780.004,855.004,855.00-2.71%172,100
Mar 5, 20265,160.005,350.004,860.004,990.004,990.002.89%215,800
Mar 4, 20265,000.005,280.004,790.004,850.004,850.00-3.96%341,100
Mar 3, 20265,160.005,550.005,030.005,050.005,050.00-2.13%256,300
Mar 2, 20265,070.005,270.004,965.005,160.005,160.00-5.67%305,000
Feb 27, 20265,270.005,480.005,090.005,470.005,470.003.80%138,000
Feb 26, 20265,590.005,590.005,080.005,270.005,270.00-5.22%261,100
Feb 25, 20265,200.005,680.005,200.005,560.005,560.008.59%257,100
Feb 24, 20265,100.005,320.004,865.005,120.005,120.00-0.39%212,000
Feb 20, 20265,350.005,440.004,965.005,140.005,140.00-4.64%327,400
Feb 19, 20265,350.005,460.005,240.005,390.005,390.00-1.10%172,600
Feb 18, 20265,280.005,460.005,210.005,450.005,450.001.30%212,300
Feb 17, 20264,960.005,410.004,920.005,380.005,380.009.24%301,500
Feb 16, 20264,905.004,995.004,600.004,925.004,925.000.82%422,200
Feb 13, 20264,000.004,885.003,850.004,885.004,885.0016.73%306,200
Feb 12, 20264,030.004,240.003,950.004,185.004,185.002.95%212,000
Feb 10, 20263,825.004,085.003,760.004,065.004,065.005.58%173,700
Feb 9, 20263,845.003,880.003,755.003,850.003,850.003.63%135,100
Feb 6, 20263,670.003,755.003,585.003,715.003,715.001.36%102,700
Feb 5, 20263,690.003,695.003,555.003,665.003,665.00-2.53%148,600
Feb 4, 20263,645.003,760.003,635.003,760.003,760.004.16%147,100
Feb 3, 20263,550.003,630.003,400.003,610.003,610.005.25%139,600
Feb 2, 20263,445.003,650.003,340.003,430.003,430.00-4.32%194,600
Jan 30, 20263,385.003,625.003,330.003,585.003,585.005.91%175,200
Jan 29, 20263,320.003,450.003,285.003,385.003,385.002.11%111,700
Jan 28, 20263,175.003,330.003,070.003,315.003,315.002.16%152,400
Jan 27, 20263,160.003,265.003,120.003,245.003,245.00-0.31%95,400
Jan 26, 20263,385.003,400.003,210.003,255.003,255.00-5.79%196,100
Jan 23, 20263,185.003,540.003,175.003,455.003,455.0010.91%352,800
Jan 22, 20263,200.003,285.003,085.003,115.003,115.00-2.66%140,500
Jan 21, 20263,080.003,215.003,015.003,200.003,200.000.63%157,900
Jan 20, 20263,115.003,245.003,085.003,180.003,180.000.47%141,000
Jan 19, 20263,070.003,225.003,000.003,165.003,165.004.11%185,600
Jan 16, 20263,085.003,085.002,935.003,040.003,040.00-1.62%164,900
Jan 15, 20262,985.003,150.002,969.003,090.003,090.007.07%209,300
Jan 14, 20262,912.002,920.002,825.002,886.002,886.00-0.59%132,600
Jan 13, 20262,746.002,940.002,706.002,903.002,903.008.04%417,300
Jan 9, 20262,796.002,836.002,633.002,687.002,687.00-5.59%284,500
Jan 8, 20262,747.002,888.002,693.002,846.002,846.004.25%348,300
Jan 7, 20262,681.002,747.002,530.002,730.002,730.00-3.57%494,800
Jan 6, 20262,900.003,060.002,628.002,831.002,831.007.81%1,418,800
Jan 5, 20262,602.002,626.002,586.002,626.002,626.0023.52%141,400
Dec 30, 20252,222.002,399.002,060.002,126.002,126.00-4.54%216,200
Dec 29, 20252,300.002,727.002,200.002,227.002,227.00-1.02%357,600
Dec 26, 20252,183.332,356.672,160.002,250.002,250.006.30%283,799
Dec 25, 20252,063.332,140.002,040.002,116.672,116.673.76%130,799
Dec 24, 20251,953.332,066.671,953.332,040.002,040.004.44%80,699
Dec 23, 20251,980.002,020.001,950.001,953.331,953.33-1.84%131,099
Dec 22, 20251,870.002,040.001,863.331,990.001,990.008.35%288,299
Dec 19, 20251,800.001,860.001,800.001,836.671,836.671.29%80,099
Dec 18, 20251,703.331,873.331,703.331,813.331,813.335.63%237,299
Dec 17, 20251,773.331,780.001,700.001,716.671,716.67-3.74%146,399
Dec 16, 20251,840.001,863.331,780.001,783.331,783.33-3.08%112,199
Dec 15, 20251,846.671,853.331,790.001,840.001,840.00-2.30%191,399
Dec 12, 20251,923.331,946.671,876.671,883.331,883.33-4.88%507,599
Dec 11, 20251,970.002,076.671,970.001,980.001,980.000.51%268,499
Dec 10, 20251,990.002,026.671,950.001,970.001,970.00-0.51%131,999
Dec 9, 20252,000.002,036.671,960.001,980.001,980.00-2.94%116,699
Dec 8, 20252,093.332,093.331,990.002,040.002,040.00-5.56%174,299
Dec 5, 20252,193.332,213.332,140.002,160.002,160.00-0.92%67,199
Dec 4, 20252,193.332,226.672,170.002,180.002,180.000.15%45,299
Dec 3, 20252,183.332,233.332,173.332,176.672,176.67-0.31%56,399
Dec 2, 20252,270.002,276.672,170.002,183.332,183.33-3.82%71,399
Dec 1, 20252,360.002,380.002,260.002,270.002,270.00-2.44%63,899
Nov 28, 20252,326.672,360.002,316.672,326.672,326.67-49,199
Nov 27, 20252,296.672,373.332,280.002,326.672,326.67-2.24%91,799
Nov 26, 20252,293.332,400.002,250.002,380.002,380.002.00%137,099
Nov 25, 20252,383.332,466.672,303.332,333.332,333.33-1.41%137,999
Nov 21, 20252,256.672,370.002,213.332,366.672,366.673.35%123,599
Nov 20, 20252,366.672,386.672,270.002,290.002,290.00-0.58%119,399
Nov 19, 20252,316.672,370.002,293.332,303.332,303.33-2.68%127,499
Nov 18, 20252,510.002,553.332,336.672,366.672,366.67-5.71%216,899
Nov 17, 20252,243.332,596.672,243.332,510.002,510.008.82%548,399
Nov 14, 20251,940.002,306.671,916.672,306.672,306.6716.89%432,599
Nov 13, 20252,033.332,040.001,956.671,973.331,973.33-2.63%76,199
Nov 12, 20251,996.672,043.331,983.332,026.672,026.672.70%65,699
Nov 11, 20252,033.332,033.331,960.001,973.331,973.33-2.79%78,299
Nov 10, 20251,993.332,036.671,960.002,030.002,030.001.84%50,099
Nov 7, 20252,033.332,046.671,980.001,993.331,993.33-3.55%96,599
Nov 6, 20252,026.672,130.002,000.002,066.672,066.679.15%332,399
Nov 5, 20251,923.331,943.331,796.671,893.331,893.330.18%198,899
Nov 4, 20251,920.001,940.001,873.331,890.001,890.00-0.87%38,099
Oct 31, 20251,920.001,946.671,896.671,906.671,906.670.35%72,599
Oct 30, 20251,896.671,913.331,853.331,900.001,900.00-1.89%102,599
Oct 29, 20252,030.002,030.001,913.331,936.671,936.67-3.49%112,799
Oct 28, 20251,983.332,053.331,983.332,006.672,006.670.17%148,499
Oct 27, 20252,040.002,040.001,970.002,003.332,003.33-0.17%182,099
Oct 24, 20252,026.672,026.671,940.002,006.672,006.674.15%157,499
Oct 23, 20251,946.671,970.001,890.001,926.671,926.67-1.20%225,299
Oct 22, 20251,843.332,013.331,830.001,950.001,950.005.79%296,099
Oct 21, 20251,840.001,870.001,803.331,843.331,843.331.84%68,099
Oct 20, 20251,830.001,840.001,796.671,810.001,810.002.65%58,199
Oct 17, 20251,766.671,780.001,716.671,763.331,763.33-0.38%65,099
Oct 16, 20251,853.331,853.331,763.331,770.001,770.00-2.75%75,299
Oct 15, 20251,756.671,833.331,756.671,820.001,820.003.61%68,399
Oct 14, 20251,823.331,840.001,753.331,756.671,756.67-5.39%147,899
Oct 10, 20251,826.671,920.001,806.671,856.671,856.67-0.18%184,199
Oct 9, 20251,793.331,860.001,793.331,860.001,860.004.30%118,799
Oct 8, 20251,796.671,846.671,780.001,783.331,783.33-2.55%113,999
Oct 7, 20251,713.331,836.671,703.331,830.001,830.008.93%259,799