Skip to main content
AeroEdge Co., Ltd. (TYO:7409)
Japan flag Japan · Delayed Price · Currency is JPY
4,330.00
-130.00 (-2.91%)
Apr 28, 2026, 3:30 PM JST

AeroEdge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,390.004,480.004,330.004,330.004,330.00-2.91%68,000
Apr 27, 20264,375.004,485.004,140.004,460.004,460.00-2.73%145,000
Apr 24, 20264,615.004,790.004,530.004,585.004,585.002.46%77,900
Apr 23, 20264,595.004,745.004,470.004,475.004,475.00-1.10%123,900
Apr 22, 20264,400.004,530.004,350.004,525.004,525.004.50%86,000
Apr 21, 20264,265.004,365.004,210.004,330.004,330.000.12%68,300
Apr 20, 20264,445.004,450.004,245.004,325.004,325.000.46%60,200
Apr 17, 20264,545.004,545.004,290.004,305.004,305.00-3.91%67,200
Apr 16, 20264,450.004,485.004,310.004,480.004,480.001.01%114,700
Apr 15, 20264,895.004,900.004,420.004,435.004,435.00-8.08%158,300
Apr 14, 20264,700.004,840.004,630.004,825.004,825.005.58%107,600
Apr 13, 20264,350.004,580.004,310.004,570.004,570.003.39%110,600
Apr 10, 20264,380.004,460.004,300.004,420.004,420.000.80%116,000
Apr 9, 20264,310.004,445.004,200.004,385.004,385.001.15%153,100
Apr 8, 20264,365.004,385.004,185.004,335.004,335.006.12%124,500
Apr 7, 20264,005.004,150.004,005.004,085.004,085.002.13%96,900
Apr 6, 20264,080.004,180.004,000.004,000.004,000.00-1.96%68,200
Apr 3, 20264,050.004,150.004,030.004,080.004,080.002.26%78,500
Apr 2, 20264,330.004,355.003,990.003,990.003,990.00-5.11%123,800
Apr 1, 20264,075.004,235.004,055.004,205.004,205.007.27%108,400
Mar 31, 20263,970.004,100.003,870.003,920.003,920.00-2.97%102,100
Mar 30, 20263,955.004,080.003,900.004,040.004,040.00-4.60%103,000
Mar 27, 20264,135.004,250.004,055.004,235.004,235.00-105,400
Mar 26, 20264,330.004,360.004,205.004,235.004,235.00-2.87%125,100
Mar 25, 20264,070.004,375.004,035.004,360.004,360.009.96%190,500
Mar 24, 20264,050.004,125.003,905.003,965.003,965.004.20%115,500
Mar 23, 20263,940.003,985.003,725.003,805.003,805.00-4.64%182,600
Mar 19, 20264,070.004,115.003,990.003,990.003,990.00-5.23%124,200
Mar 18, 20264,100.004,275.004,060.004,210.004,210.004.47%104,100
Mar 17, 20264,375.004,410.003,980.004,030.004,030.00-9.34%290,100
Mar 16, 20264,395.004,565.004,340.004,445.004,445.00-6.32%249,000
Mar 13, 20264,745.004,850.004,700.004,745.004,745.00-2.87%134,100
Mar 12, 20264,890.005,080.004,865.004,885.004,885.00-1.11%131,500
Mar 11, 20265,030.005,150.004,935.004,940.004,940.000.20%147,500
Mar 10, 20265,010.005,070.004,820.004,930.004,930.005.79%175,800
Mar 9, 20264,575.004,760.004,455.004,660.004,660.00-4.02%276,000
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