Aidma Holdings Inc.(JP:7373)
Â¥711.00-4.00 (-0.56%)
JP:7373
Aidma Holdings Inc. historical prices
Â¥711.00
At close:-4.00 (-0.56%)
Want to see JP:7373 full AI Analyst Report?
Aidma Holdings Inc. (7373) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 715.00 | 717.00 | 703.00 | 711.00 | 711.00 | -0.56% | 50,600 | 0.64 |
| Nov 10, 2026 | 705.00 | 719.00 | 703.00 | 715.00 | 715.00 | +5.15% | 74,600 | 0.94 |
| Nov 09, 2026 | 690.00 | 715.00 | 690.00 | 698.00 | 698.00 | +2.65% | 123,400 | 1.53 |
| Nov 06, 2026 | 691.00 | 696.00 | 672.00 | 680.00 | 680.00 | -6.08% | 163,000 | 2.09 |
| Nov 05, 2026 | 728.00 | 757.00 | 723.00 | 724.00 | 724.00 | -0.14% | 91,300 | 1.16 |
| Nov 04, 2026 | 742.00 | 742.00 | 712.00 | 725.00 | 725.00 | -0.28% | 93,200 | 1.17 |
| Nov 03, 2026 | 727.00 | 747.00 | 727.00 | 727.00 | 727.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 737.00 | 747.00 | 727.00 | 727.00 | 727.00 | -1.89% | 65,400 | 0.80 |
| Oct 30, 2026 | 740.00 | 754.00 | 739.00 | 741.00 | 741.00 | -0.67% | 56,500 | 0.69 |
| Oct 29, 2026 | 755.00 | 755.00 | 740.00 | 746.00 | 746.00 | -0.27% | 54,800 | 0.66 |
| Oct 28, 2026 | 763.00 | 769.00 | 743.00 | 748.00 | 748.00 | -2.22% | 73,200 | 0.86 |
| Oct 27, 2026 | 766.00 | 772.00 | 749.00 | 765.00 | 765.00 | -0.13% | 61,100 | 0.71 |
| Oct 26, 2026 | 750.00 | 773.00 | 749.00 | 766.00 | 766.00 | +1.19% | 112,200 | 1.30 |
| Oct 23, 2026 | 761.00 | 776.00 | 741.00 | 757.00 | 757.00 | -2.20% | 98,600 | 1.15 |
| Oct 22, 2026 | 783.00 | 793.00 | 770.00 | 774.00 | 774.00 | -1.53% | 41,100 | 0.47 |
| Oct 21, 2026 | 770.00 | 790.00 | 770.00 | 786.00 | 786.00 | +3.29% | 79,800 | 0.91 |
| Oct 20, 2026 | 781.00 | 781.00 | 759.00 | 761.00 | 761.00 | -3.06% | 112,800 | 1.28 |
| Oct 19, 2026 | 778.00 | 791.00 | 768.00 | 785.00 | 785.00 | +1.55% | 108,900 | 1.24 |
| Oct 16, 2026 | 765.00 | 785.00 | 763.00 | 773.00 | 773.00 | +0.78% | 103,900 | 1.18 |
| Oct 15, 2026 | 835.00 | 839.00 | 759.00 | 767.00 | 767.00 | -9.76% | 470,900 | 5.86 |
| Oct 14, 2026 | 874.00 | 874.00 | 847.00 | 850.00 | 850.00 | -1.62% | 77,600 | 0.94 |
| Oct 13, 2026 | 845.00 | 876.00 | 842.00 | 864.00 | 864.00 | +2.25% | 104,500 | 1.21 |
| Oct 12, 2026 | 845.00 | 852.00 | 838.00 | 845.00 | 845.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 838.00 | 852.00 | 838.00 | 845.00 | 845.00 | +0.60% | 57,600 | 0.62 |
| Oct 08, 2026 | 855.00 | 855.00 | 833.00 | 840.00 | 840.00 | -1.06% | 86,100 | 0.83 |
| Oct 07, 2026 | 859.00 | 863.00 | 847.00 | 849.00 | 849.00 | -1.39% | 86,700 | 0.83 |
| Oct 06, 2026 | 868.00 | 878.00 | 859.00 | 861.00 | 861.00 | -0.81% | 50,600 | 0.49 |
| Oct 05, 2026 | 875.00 | 875.00 | 866.00 | 868.00 | 868.00 | -1.25% | 54,700 | 0.53 |
| Oct 02, 2026 | 887.00 | 893.00 | 876.00 | 879.00 | 879.00 | -1.24% | 43,300 | 0.41 |
| Oct 01, 2026 | 899.00 | 903.00 | 889.00 | 890.00 | 890.00 | -1.00% | 28,700 | 0.27 |
| Sep 30, 2026 | 894.00 | 903.00 | 884.00 | 899.00 | 899.00 | +0.78% | 53,300 | 0.51 |
| Sep 29, 2026 | 917.00 | 917.00 | 892.00 | 892.00 | 892.00 | -2.73% | 62,800 | 0.60 |
| Sep 28, 2026 | 914.00 | 920.00 | 907.00 | 917.00 | 917.00 | +0.33% | 38,300 | 0.36 |
| Sep 25, 2026 | 913.00 | 918.00 | 909.00 | 914.00 | 914.00 | 0.00% | 40,900 | 0.39 |
| Sep 24, 2026 | 915.00 | 920.00 | 905.00 | 914.00 | 914.00 | +0.22% | 49,300 | 0.47 |
| Sep 23, 2026 | 910.00 | 916.00 | 908.00 | 912.00 | 912.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 910.00 | 916.00 | 908.00 | 912.00 | 912.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 910.00 | 916.00 | 908.00 | 912.00 | 912.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 910.00 | 916.00 | 908.00 | 912.00 | 912.00 | 0.00% | 38,100 | 0.35 |
| Sep 17, 2026 | 912.00 | 924.00 | 906.00 | 912.00 | 912.00 | 0.00% | 26,500 | 0.25 |
| Sep 16, 2026 | 920.00 | 925.00 | 910.00 | 912.00 | 912.00 | -0.87% | 33,000 | 0.30 |
| Sep 15, 2026 | 925.00 | 927.00 | 917.00 | 920.00 | 920.00 | -0.22% | 42,200 | 0.39 |
| Sep 14, 2026 | 899.00 | 926.00 | 899.00 | 922.00 | 922.00 | +2.33% | 61,100 | 0.56 |
| Sep 11, 2026 | 896.00 | 905.00 | 885.00 | 901.00 | 901.00 | -0.77% | 73,200 | 0.67 |
| Sep 10, 2026 | 907.00 | 909.00 | 893.00 | 908.00 | 908.00 | +0.11% | 84,700 | 0.78 |
| Sep 09, 2026 | 917.00 | 919.00 | 899.00 | 907.00 | 907.00 | -1.31% | 154,200 | 1.44 |
| Sep 08, 2026 | 933.00 | 933.00 | 917.00 | 919.00 | 919.00 | -1.08% | 50,400 | 0.47 |
| Sep 07, 2026 | 952.00 | 952.00 | 928.00 | 929.00 | 929.00 | -2.00% | 42,000 | 0.39 |
| Sep 04, 2026 | 942.00 | 957.00 | 942.00 | 948.00 | 948.00 | +0.64% | 30,800 | 0.28 |
| Sep 03, 2026 | 947.00 | 955.00 | 941.00 | 942.00 | 942.00 | +0.21% | 35,700 | 0.33 |
