Edia Co. Ltd.(JP:3935)
Â¥654.00-4.00 (-0.61%)
JP:3935
Edia Co. Ltd. historical prices
Â¥654.00
At close:-4.00 (-0.61%)
Want to see JP:3935 full AI Analyst Report?
Edia Co. Ltd. (3935) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 660.00 | 660.00 | 649.00 | 654.00 | 654.00 | -0.61% | 35,500 | 1.02 |
| Nov 10, 2026 | 640.00 | 666.00 | 640.00 | 658.00 | 658.00 | +5.28% | 37,000 | 1.07 |
| Nov 09, 2026 | 635.00 | 652.00 | 635.00 | 638.00 | 638.00 | +2.08% | 26,300 | 0.75 |
| Nov 06, 2026 | 641.00 | 648.00 | 623.00 | 625.00 | 625.00 | -6.58% | 71,400 | 2.10 |
| Nov 05, 2026 | 671.00 | 692.00 | 668.00 | 669.00 | 669.00 | -0.45% | 28,400 | 0.84 |
| Nov 04, 2026 | 685.00 | 686.00 | 660.00 | 672.00 | 672.00 | -1.32% | 27,000 | 0.77 |
| Nov 03, 2026 | 681.00 | 686.00 | 665.00 | 681.00 | 681.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 680.00 | 686.00 | 665.00 | 681.00 | 681.00 | -1.02% | 34,300 | 0.94 |
| Oct 30, 2026 | 707.00 | 707.00 | 688.00 | 688.00 | 688.00 | -1.43% | 28,700 | 0.79 |
| Oct 29, 2026 | 709.00 | 709.00 | 698.00 | 698.00 | 698.00 | -0.85% | 15,300 | 0.41 |
| Oct 28, 2026 | 704.00 | 711.00 | 691.00 | 704.00 | 704.00 | 0.00% | 32,800 | 0.88 |
| Oct 27, 2026 | 709.00 | 710.00 | 694.00 | 704.00 | 704.00 | -0.71% | 36,000 | 0.97 |
| Oct 26, 2026 | 706.00 | 713.00 | 704.00 | 709.00 | 709.00 | -1.25% | 25,400 | 0.68 |
| Oct 23, 2026 | 720.00 | 720.00 | 702.00 | 718.00 | 718.00 | +0.28% | 31,200 | 0.84 |
| Oct 22, 2026 | 731.00 | 742.00 | 715.00 | 716.00 | 716.00 | -2.05% | 38,000 | 1.02 |
| Oct 21, 2026 | 745.00 | 745.00 | 726.00 | 731.00 | 731.00 | -0.81% | 44,800 | 1.22 |
| Oct 20, 2026 | 755.00 | 755.00 | 720.00 | 737.00 | 737.00 | -2.12% | 58,400 | 1.62 |
| Oct 19, 2026 | 715.00 | 760.00 | 715.00 | 753.00 | 753.00 | +3.15% | 89,300 | 2.50 |
| Oct 16, 2026 | 700.00 | 744.00 | 699.00 | 730.00 | 730.00 | +5.49% | 113,800 | 3.33 |
| Oct 15, 2026 | 723.00 | 725.00 | 682.00 | 692.00 | 692.00 | -4.29% | 78,600 | 2.39 |
| Oct 14, 2026 | 712.00 | 740.00 | 712.00 | 723.00 | 723.00 | +1.54% | 43,200 | 1.29 |
| Oct 13, 2026 | 737.00 | 737.00 | 707.00 | 712.00 | 712.00 | -2.20% | 35,400 | 1.01 |
| Oct 12, 2026 | 728.00 | 735.00 | 716.00 | 728.00 | 728.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 718.00 | 735.00 | 716.00 | 728.00 | 728.00 | +0.97% | 10,900 | 0.29 |
| Oct 08, 2026 | 715.00 | 721.00 | 711.00 | 721.00 | 721.00 | +0.42% | 8,700 | 0.23 |
| Oct 07, 2026 | 724.00 | 724.00 | 712.00 | 718.00 | 718.00 | -0.69% | 29,600 | 0.78 |
| Oct 06, 2026 | 725.00 | 734.00 | 718.00 | 723.00 | 723.00 | +0.42% | 21,600 | 0.57 |
| Oct 05, 2026 | 716.00 | 727.00 | 712.00 | 720.00 | 720.00 | +0.70% | 29,700 | 0.78 |
| Oct 02, 2026 | 741.00 | 744.00 | 715.00 | 715.00 | 715.00 | -3.51% | 39,100 | 1.03 |
| Oct 01, 2026 | 744.00 | 749.00 | 740.00 | 741.00 | 741.00 | -0.27% | 11,100 | 0.29 |
| Sep 30, 2026 | 751.00 | 751.00 | 739.00 | 743.00 | 743.00 | +0.95% | 8,600 | 0.22 |
| Sep 29, 2026 | 745.00 | 747.00 | 736.00 | 736.00 | 736.00 | -1.21% | 24,300 | 0.61 |
| Sep 28, 2026 | 751.00 | 755.00 | 743.00 | 745.00 | 745.00 | -0.40% | 19,200 | 0.47 |
| Sep 25, 2026 | 742.00 | 760.00 | 740.00 | 748.00 | 748.00 | +2.19% | 50,300 | 1.24 |
| Sep 24, 2026 | 732.00 | 741.00 | 728.00 | 732.00 | 732.00 | +0.14% | 27,100 | 0.66 |
| Sep 23, 2026 | 735.00 | 735.00 | 725.00 | 731.00 | 731.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 735.00 | 735.00 | 725.00 | 731.00 | 731.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 735.00 | 735.00 | 725.00 | 731.00 | 731.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 735.00 | 735.00 | 725.00 | 731.00 | 731.00 | -0.54% | 25,600 | 0.55 |
| Sep 17, 2026 | 730.00 | 741.00 | 730.00 | 735.00 | 735.00 | +0.96% | 29,400 | 0.61 |
| Sep 16, 2026 | 729.00 | 744.00 | 725.00 | 728.00 | 728.00 | -0.14% | 40,100 | 0.83 |
| Sep 15, 2026 | 724.00 | 732.00 | 722.00 | 729.00 | 729.00 | +0.55% | 36,500 | 0.74 |
| Sep 14, 2026 | 712.00 | 725.00 | 712.00 | 725.00 | 725.00 | +1.54% | 30,100 | 0.60 |
| Sep 11, 2026 | 716.00 | 724.00 | 713.00 | 714.00 | 714.00 | -1.65% | 27,100 | 0.53 |
| Sep 10, 2026 | 717.00 | 730.00 | 715.00 | 726.00 | 726.00 | +1.11% | 24,600 | 0.47 |
| Sep 09, 2026 | 706.00 | 718.00 | 706.00 | 718.00 | 718.00 | +0.56% | 12,400 | 0.24 |
| Sep 08, 2026 | 703.00 | 718.00 | 700.00 | 714.00 | 714.00 | +0.14% | 29,700 | 0.56 |
| Sep 07, 2026 | 718.00 | 725.00 | 713.00 | 713.00 | 713.00 | -0.70% | 23,100 | 0.43 |
| Sep 04, 2026 | 709.00 | 724.00 | 709.00 | 718.00 | 718.00 | +1.27% | 31,500 | 0.58 |
| Sep 03, 2026 | 713.00 | 720.00 | 709.00 | 709.00 | 709.00 | +0.14% | 15,000 | 0.27 |
