Aidma Marketing Communication Corporation (TYO:9466)
Japan
· Delayed Price · Currency is JPY 233.00
-1.00 (-0.43%)
Apr 30, 2026, 9:19 AM JST
TYO:9466 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 234.00 | 234.00 | 233.00 | 234.00 | 234.00 | - | 2,400 |
| Apr 27, 2026 | 235.00 | 235.00 | 233.00 | 234.00 | 234.00 | 0.43% | 3,700 |
| Apr 24, 2026 | 233.00 | 233.00 | 232.00 | 233.00 | 233.00 | - | 2,600 |
| Apr 23, 2026 | 234.00 | 234.00 | 233.00 | 233.00 | 233.00 | -0.43% | 1,300 |
| Apr 22, 2026 | 234.00 | 234.00 | 233.00 | 234.00 | 234.00 | - | 2,400 |
| Apr 21, 2026 | 233.00 | 234.00 | 233.00 | 234.00 | 234.00 | 0.43% | 1,000 |
| Apr 20, 2026 | 237.00 | 237.00 | 233.00 | 233.00 | 233.00 | -0.85% | 2,900 |
| Apr 17, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0.43% | 1,400 |
| Apr 16, 2026 | 231.00 | 237.00 | 231.00 | 234.00 | 234.00 | 1.30% | 7,800 |
| Apr 15, 2026 | 233.00 | 233.00 | 231.00 | 231.00 | 231.00 | -0.86% | 4,700 |
| Apr 14, 2026 | 232.00 | 233.00 | 231.00 | 233.00 | 233.00 | 0.87% | 1,200 |
| Apr 13, 2026 | 233.00 | 233.00 | 231.00 | 231.00 | 231.00 | -0.43% | 1,800 |
| Apr 10, 2026 | 233.00 | 234.00 | 232.00 | 232.00 | 232.00 | -0.43% | 4,000 |
| Apr 9, 2026 | 234.00 | 235.00 | 233.00 | 233.00 | 233.00 | -0.43% | 4,000 |
| Apr 8, 2026 | 233.00 | 234.00 | 232.00 | 234.00 | 234.00 | 0.43% | 3,400 |
| Apr 7, 2026 | 234.00 | 235.00 | 232.00 | 233.00 | 233.00 | - | 4,200 |
| Apr 6, 2026 | 234.00 | 236.00 | 233.00 | 233.00 | 233.00 | - | 4,900 |
| Apr 3, 2026 | 232.00 | 234.00 | 232.00 | 233.00 | 233.00 | - | 7,100 |
| Apr 2, 2026 | 236.00 | 237.00 | 230.00 | 233.00 | 233.00 | -0.85% | 14,700 |
| Apr 1, 2026 | 236.00 | 237.00 | 235.00 | 235.00 | 235.00 | - | 2,200 |
| Mar 31, 2026 | 235.00 | 235.00 | 233.00 | 235.00 | 235.00 | 0.43% | 11,800 |
| Mar 30, 2026 | 240.00 | 240.00 | 232.00 | 234.00 | 234.00 | -3.31% | 15,900 |
| Mar 27, 2026 | 240.00 | 243.00 | 239.00 | 242.00 | 237.00 | 0.83% | 8,900 |
| Mar 26, 2026 | 242.00 | 242.00 | 240.00 | 240.00 | 235.04 | -0.83% | 1,600 |
| Mar 25, 2026 | 242.00 | 242.00 | 241.00 | 242.00 | 237.00 | 0.41% | 9,100 |
| Mar 24, 2026 | 240.00 | 241.00 | 239.00 | 241.00 | 236.02 | 0.84% | 5,900 |
| Mar 23, 2026 | 243.00 | 243.00 | 237.00 | 239.00 | 234.06 | -1.65% | 18,400 |
| Mar 19, 2026 | 244.00 | 244.00 | 243.00 | 243.00 | 237.98 | -0.41% | 3,200 |
| Mar 18, 2026 | 243.00 | 244.00 | 242.00 | 244.00 | 238.96 | 0.41% | 4,300 |
| Mar 17, 2026 | 243.00 | 243.00 | 241.00 | 243.00 | 237.98 | 0.41% | 2,600 |
| Mar 16, 2026 | 242.00 | 243.00 | 242.00 | 242.00 | 237.00 | - | 1,000 |
| Mar 13, 2026 | 243.00 | 243.00 | 240.00 | 242.00 | 237.00 | -0.41% | 4,100 |
| Mar 12, 2026 | 242.00 | 245.00 | 239.00 | 243.00 | 237.98 | 0.83% | 14,000 |
| Mar 11, 2026 | 243.00 | 244.00 | 240.00 | 241.00 | 236.02 | - | 5,600 |
| Mar 10, 2026 | 240.00 | 242.00 | 240.00 | 241.00 | 236.02 | 0.84% | 1,800 |
| Mar 9, 2026 | 240.00 | 240.00 | 238.00 | 239.00 | 234.06 | -1.65% | 9,300 |
| Mar 6, 2026 | 238.00 | 247.00 | 238.00 | 243.00 | 237.98 | 1.25% | 14,100 |
| Mar 5, 2026 | 240.00 | 242.00 | 238.00 | 240.00 | 235.04 | - | 7,700 |
| Mar 4, 2026 | 241.00 | 241.00 | 238.00 | 240.00 | 235.04 | -0.41% | 11,600 |
| Mar 3, 2026 | 244.00 | 244.00 | 240.00 | 241.00 | 236.02 | -1.23% | 14,100 |
| Mar 2, 2026 | 244.00 | 246.00 | 242.00 | 244.00 | 238.96 | -0.81% | 11,000 |
| Feb 27, 2026 | 239.00 | 247.00 | 239.00 | 246.00 | 240.92 | 1.23% | 34,200 |
| Feb 26, 2026 | 242.00 | 243.00 | 241.00 | 243.00 | 237.98 | 0.41% | 12,400 |
| Feb 25, 2026 | 244.00 | 244.00 | 241.00 | 242.00 | 237.00 | - | 15,000 |
| Feb 24, 2026 | 246.00 | 246.00 | 241.00 | 242.00 | 237.00 | -0.82% | 18,300 |
| Feb 20, 2026 | 244.00 | 244.00 | 243.00 | 244.00 | 238.96 | - | 2,600 |
| Feb 19, 2026 | 243.00 | 245.00 | 243.00 | 244.00 | 238.96 | 0.41% | 13,700 |
| Feb 18, 2026 | 243.00 | 244.00 | 242.00 | 243.00 | 237.98 | -0.41% | 9,300 |
| Feb 17, 2026 | 244.00 | 245.00 | 243.00 | 244.00 | 238.96 | 0.41% | 12,500 |
| Feb 16, 2026 | 243.00 | 244.00 | 242.00 | 243.00 | 237.98 | 0.83% | 10,400 |
| Feb 13, 2026 | 243.00 | 243.00 | 240.00 | 241.00 | 236.02 | -0.82% | 7,600 |
| Feb 12, 2026 | 243.00 | 243.00 | 241.00 | 243.00 | 237.98 | - | 2,800 |
| Feb 10, 2026 | 246.00 | 246.00 | 240.00 | 243.00 | 237.98 | -0.82% | 11,000 |
| Feb 9, 2026 | 246.00 | 247.00 | 245.00 | 245.00 | 239.94 | 0.41% | 4,700 |
| Feb 6, 2026 | 243.00 | 246.00 | 243.00 | 244.00 | 238.96 | - | 12,500 |
| Feb 5, 2026 | 244.00 | 244.00 | 243.00 | 244.00 | 238.96 | 0.41% | 7,700 |
| Feb 4, 2026 | 241.00 | 245.00 | 241.00 | 243.00 | 237.98 | 0.83% | 12,000 |
| Feb 3, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 236.02 | 0.42% | 2,200 |
| Feb 2, 2026 | 241.00 | 241.00 | 238.00 | 240.00 | 235.04 | -0.83% | 13,000 |
| Jan 30, 2026 | 241.00 | 244.00 | 241.00 | 242.00 | 237.00 | -0.41% | 7,900 |
| Jan 29, 2026 | 244.00 | 244.00 | 242.00 | 243.00 | 237.98 | -0.41% | 3,000 |
| Jan 28, 2026 | 247.00 | 247.00 | 243.00 | 244.00 | 238.96 | -1.21% | 3,400 |
| Jan 27, 2026 | 246.00 | 247.00 | 244.00 | 247.00 | 241.90 | 0.41% | 6,400 |
| Jan 26, 2026 | 249.00 | 249.00 | 245.00 | 246.00 | 240.92 | -0.40% | 8,500 |
| Jan 23, 2026 | 247.00 | 248.00 | 245.00 | 247.00 | 241.90 | 0.82% | 11,000 |
| Jan 22, 2026 | 241.00 | 247.00 | 241.00 | 245.00 | 239.94 | 1.24% | 21,200 |
| Jan 21, 2026 | 244.00 | 244.00 | 240.00 | 242.00 | 237.00 | -0.82% | 8,800 |
| Jan 20, 2026 | 240.00 | 245.00 | 240.00 | 244.00 | 238.96 | 1.67% | 18,000 |
| Jan 19, 2026 | 240.00 | 241.00 | 239.00 | 240.00 | 235.04 | 0.42% | 9,900 |
| Jan 16, 2026 | 239.00 | 239.00 | 237.00 | 239.00 | 234.06 | - | 8,200 |
| Jan 15, 2026 | 241.00 | 241.00 | 239.00 | 239.00 | 234.06 | - | 3,400 |
| Jan 14, 2026 | 240.00 | 242.00 | 239.00 | 239.00 | 234.06 | -0.42% | 12,300 |
| Jan 13, 2026 | 239.00 | 242.00 | 238.00 | 240.00 | 235.04 | 0.84% | 14,500 |
| Jan 9, 2026 | 237.00 | 238.00 | 235.00 | 238.00 | 233.08 | 0.85% | 8,400 |
| Jan 8, 2026 | 236.00 | 237.00 | 235.00 | 236.00 | 231.12 | -0.42% | 2,700 |
| Jan 7, 2026 | 237.00 | 237.00 | 236.00 | 237.00 | 232.10 | 0.42% | 3,700 |
| Jan 6, 2026 | 233.00 | 236.00 | 233.00 | 236.00 | 231.12 | 1.29% | 11,000 |
| Jan 5, 2026 | 231.00 | 233.00 | 231.00 | 233.00 | 228.19 | 0.43% | 15,300 |
| Dec 30, 2025 | 230.00 | 232.00 | 230.00 | 232.00 | 227.21 | 0.43% | 2,400 |
| Dec 29, 2025 | 231.00 | 231.00 | 230.00 | 231.00 | 226.23 | - | 8,700 |
| Dec 26, 2025 | 230.00 | 231.00 | 230.00 | 231.00 | 226.23 | - | 25,400 |
| Dec 25, 2025 | 232.00 | 232.00 | 230.00 | 231.00 | 226.23 | - | 24,500 |
| Dec 24, 2025 | 231.00 | 231.00 | 229.00 | 231.00 | 226.23 | - | 8,900 |
| Dec 23, 2025 | 229.00 | 231.00 | 229.00 | 231.00 | 226.23 | 0.43% | 8,800 |
| Dec 22, 2025 | 229.00 | 230.00 | 229.00 | 230.00 | 225.25 | - | 4,200 |
| Dec 19, 2025 | 229.00 | 231.00 | 229.00 | 230.00 | 225.25 | 0.44% | 7,900 |
| Dec 18, 2025 | 230.00 | 230.00 | 228.00 | 229.00 | 224.27 | -0.87% | 8,300 |
| Dec 17, 2025 | 229.00 | 231.00 | 229.00 | 231.00 | 226.23 | 0.87% | 12,700 |
| Dec 16, 2025 | 230.00 | 230.00 | 229.00 | 229.00 | 224.27 | -0.43% | 7,000 |
| Dec 15, 2025 | 229.00 | 230.00 | 228.00 | 230.00 | 225.25 | 0.44% | 6,500 |
| Dec 12, 2025 | 228.00 | 231.00 | 228.00 | 229.00 | 224.27 | 0.44% | 6,100 |
| Dec 11, 2025 | 228.00 | 229.00 | 227.00 | 228.00 | 223.29 | - | 14,700 |
| Dec 10, 2025 | 229.00 | 230.00 | 228.00 | 228.00 | 223.29 | -0.44% | 7,900 |
| Dec 9, 2025 | 230.00 | 231.00 | 228.00 | 229.00 | 224.27 | - | 8,500 |
| Dec 8, 2025 | 230.00 | 231.00 | 229.00 | 229.00 | 224.27 | - | 7,800 |
| Dec 5, 2025 | 231.00 | 231.00 | 229.00 | 229.00 | 224.27 | -0.87% | 9,200 |
| Dec 4, 2025 | 232.00 | 232.00 | 230.00 | 231.00 | 226.23 | - | 11,200 |
| Dec 3, 2025 | 231.00 | 233.00 | 231.00 | 231.00 | 226.23 | -0.43% | 10,800 |
| Dec 2, 2025 | 233.00 | 233.00 | 231.00 | 232.00 | 227.21 | -0.43% | 2,700 |
| Dec 1, 2025 | 233.00 | 233.00 | 231.00 | 233.00 | 228.19 | -0.43% | 11,500 |