Tokyo - Delayed Quote
JPY
Aidma Holdings, Inc. (7373.T)
727.00
-14.00
(-1.89%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
740.00
754.00
739.00
741.00
741.00
56,500
Oct 29, 2026
755.00
755.00
740.00
746.00
746.00
54,800
Oct 28, 2026
763.00
769.00
743.00
748.00
748.00
73,200
Oct 27, 2026
766.00
772.00
749.00
765.00
765.00
61,100
Oct 26, 2026
750.00
773.00
749.00
766.00
766.00
112,200
Oct 23, 2026
761.00
776.00
741.00
757.00
757.00
98,600
Oct 22, 2026
783.00
793.00
770.00
774.00
774.00
41,100
Oct 21, 2026
770.00
790.00
770.00
786.00
786.00
79,800
Oct 20, 2026
781.00
781.00
759.00
761.00
761.00
112,800
Oct 19, 2026
778.00
791.00
768.00
785.00
785.00
108,900
Oct 16, 2026
765.00
785.00
763.00
773.00
773.00
103,900
Oct 15, 2026
835.00
839.00
759.00
767.00
767.00
470,900
Oct 14, 2026
874.00
874.00
847.00
850.00
850.00
77,600
Oct 13, 2026
845.00
876.00
842.00
864.00
864.00
104,500
Oct 9, 2026
838.00
852.00
838.00
845.00
845.00
57,600
Oct 8, 2026
855.00
855.00
833.00
840.00
840.00
86,100
Oct 7, 2026
859.00
863.00
847.00
849.00
849.00
86,700
Oct 6, 2026
868.00
878.00
859.00
861.00
861.00
50,600
Oct 5, 2026
875.00
875.00
866.00
868.00
868.00
54,700
Oct 2, 2026
887.00
893.00
876.00
879.00
879.00
43,300
Oct 1, 2026
899.00
903.00
889.00
890.00
890.00
28,700
Sep 30, 2026
894.00
903.00
884.00
899.00
899.00
53,300
Sep 29, 2026
917.00
917.00
892.00
892.00
892.00
62,800
Sep 28, 2026
914.00
920.00
907.00
917.00
917.00
38,300
Sep 25, 2026
913.00
918.00
909.00
914.00
914.00
40,900
Sep 24, 2026
915.00
920.00
905.00
914.00
914.00
49,300
Sep 18, 2026
910.00
916.00
908.00
912.00
912.00
38,100
Sep 17, 2026
912.00
924.00
906.00
912.00
912.00
26,500
Sep 16, 2026
920.00
925.00
910.00
912.00
912.00
33,000
Sep 15, 2026
925.00
927.00
917.00
920.00
920.00
42,200
Sep 14, 2026
899.00
926.00
899.00
922.00
922.00
61,100
Sep 11, 2026
896.00
905.00
885.00
901.00
901.00
73,200
Sep 10, 2026
907.00
909.00
893.00
908.00
908.00
84,700
Sep 9, 2026
917.00
919.00
899.00
907.00
907.00
154,200
Sep 8, 2026
933.00
933.00
917.00
919.00
919.00
50,400
Sep 7, 2026
952.00
952.00
928.00
929.00
929.00
42,000
Sep 4, 2026
942.00
957.00
942.00
948.00
948.00
30,800
Sep 3, 2026
947.00
955.00
941.00
942.00
942.00
35,700
Sep 2, 2026
955.00
955.00
940.00
940.00
940.00
51,900
Sep 1, 2026
980.00
981.00
956.00
959.00
959.00
54,800
Aug 31, 2026
985.00
1,006.00
975.00
985.00
985.00
119,900
Aug 28, 2026
30
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
949.00
985.00
947.00
977.00
977.00
89,300
Aug 27, 2026
943.00
989.00
938.00
978.00
948.00
241,900
Aug 26, 2026
968.00
973.00
945.00
945.00
916.01
95,900
Aug 25, 2026
975.00
975.00
962.00
966.00
936.37
90,400
Aug 24, 2026
956.00
1,002.00
951.00
968.00
938.31
156,200
Aug 21, 2026
946.00
956.00
931.00
956.00
926.67
74,200
Aug 20, 2026
933.00
959.00
932.00
956.00
926.67
78,100
Aug 19, 2026
941.00
945.00
925.00
930.00
901.47
88,200
Aug 18, 2026
951.00
954.00
942.00
942.00
913.10
82,600
Aug 17, 2026
955.00
967.00
951.00
953.00
923.77
83,500
Aug 14, 2026
952.00
983.00
947.00
960.00
930.55
183,800
Aug 13, 2026
942.00
951.00
935.00
951.00
921.83
112,900
Aug 12, 2026
937.00
967.00
930.00
956.00
926.67
190,200
Aug 10, 2026
918.00
947.00
912.00
935.00
906.32
144,100
Aug 7, 2026
927.00
927.00
911.00
912.00
884.02
117,300
Aug 6, 2026
945.00
946.00
927.00
928.00
899.53
86,400
Aug 5, 2026
939.00
942.00
928.00
939.00
910.20
148,000
Aug 4, 2026
936.00
942.00
929.00
934.00
905.35
73,500
Aug 3, 2026
944.00
944.00
926.00
927.00
898.56
122,100
Jul 31, 2026
980.00
980.00
931.00
946.00
916.98
207,000
Jul 30, 2026
980.00
987.00
970.00
981.00
950.91
121,700
Jul 29, 2026
992.00
998.00
976.00
980.00
949.94
86,600
Jul 28, 2026
988.00
997.00
974.00
980.00
949.94
95,300
Jul 27, 2026
989.00
996.00
983.00
990.00
959.63
82,500
Jul 24, 2026
994.00
996.00
974.00
994.00
963.51
171,700
Jul 23, 2026
1,000.00
1,017.00
992.00
1,000.00
969.33
115,400
Jul 22, 2026
1,016.00
1,033.00
1,009.00
1,009.00
978.05
79,300
Jul 21, 2026
1,018.00
1,024.00
993.00
1,016.00
984.83
112,900
Jul 17, 2026
1,006.00
1,020.00
1,001.00
1,018.00
986.77
237,500
Jul 16, 2026
1,003.00
1,044.00
1,001.00
1,018.00
986.77
317,700
Jul 15, 2026
1,000.00
1,015.00
991.00
1,001.00
970.29
225,800
Jul 14, 2026
1,013.00
1,030.00
1,003.00
1,005.00
974.17
251,000
Jul 13, 2026
1,015.00
1,049.00
1,005.00
1,013.00
981.93
762,500
Jul 10, 2026
1,249.00
1,287.00
1,240.00
1,255.00
1,216.50
107,900
Jul 9, 2026
1,252.00
1,252.00
1,232.00
1,234.00
1,196.15
36,900
Jul 8, 2026
1,257.00
1,277.00
1,244.00
1,246.00
1,207.78
56,300
Jul 7, 2026
1,250.00
1,280.00
1,232.00
1,255.00
1,216.50
75,100
Jul 6, 2026
1,226.00
1,254.00
1,226.00
1,248.00
1,209.72
76,400
Jul 3, 2026
1,188.00
1,221.00
1,188.00
1,220.00
1,182.58
36,600
Jul 2, 2026
1,179.00
1,227.00
1,179.00
1,193.00
1,156.40
51,000
Jul 1, 2026
1,189.00
1,206.00
1,178.00
1,179.00
1,142.83
56,600
Jun 30, 2026
1,170.00
1,188.00
1,147.00
1,185.00
1,148.65
39,000
Jun 29, 2026
1,149.00
1,174.00
1,149.00
1,164.00
1,128.29
36,400
Jun 26, 2026
1,143.00
1,154.00
1,138.00
1,148.00
1,112.79
45,200
Jun 25, 2026
1,150.00
1,160.00
1,142.00
1,149.00
1,113.75
49,600
Jun 24, 2026
1,150.00
1,167.00
1,131.00
1,131.00
1,096.31
55,200
Jun 23, 2026
1,173.00
1,179.00
1,141.00
1,144.00
1,108.91
56,000
Jun 22, 2026
1,168.00
1,183.00
1,162.00
1,169.00
1,133.14
55,700
Jun 19, 2026
1,180.00
1,183.00
1,138.00
1,148.00
1,112.79
86,100
Jun 18, 2026
1,180.00
1,189.00
1,163.00
1,180.00
1,143.80
75,900
Jun 17, 2026
1,160.00
1,191.00
1,148.00
1,170.00
1,134.11
57,500
Jun 16, 2026
1,132.00
1,158.00
1,122.00
1,151.00
1,115.69
68,200
Jun 15, 2026
1,136.00
1,155.00
1,130.00
1,132.00
1,097.28
41,300
Jun 12, 2026
1,139.00
1,165.00
1,116.00
1,134.00
1,099.21
71,400
Jun 11, 2026
1,130.00
1,139.00
1,107.00
1,123.00
1,088.55
69,200
Jun 10, 2026
1,167.00
1,167.00
1,129.00
1,143.00
1,107.94
83,100
Jun 9, 2026
1,163.00
1,180.00
1,141.00
1,145.00
1,109.88
64,000
Jun 8, 2026
1,128.00
1,153.00
1,125.00
1,149.00
1,113.75
102,600
Jun 5, 2026
1,128.00
1,170.00
1,128.00
1,158.00
1,122.48
82,500
Jun 4, 2026
1,117.00
1,143.00
1,110.00
1,122.00
1,087.58
101,800
Jun 3, 2026
1,147.00
1,148.00
1,104.00
1,135.00
1,100.18
134,000
Jun 2, 2026
1,156.00
1,161.00
1,127.00
1,148.00
1,112.79
115,800
Jun 1, 2026
1,209.00
1,220.00
1,152.00
1,156.00
1,120.54
107,500
May 29, 2026
1,220.00
1,221.00
1,188.00
1,188.00
1,151.56
74,200
May 28, 2026
1,220.00
1,226.00
1,179.00
1,197.00
1,160.28
86,800
May 27, 2026
1,234.00
1,240.00
1,202.00
1,210.00
1,172.88
87,500
May 26, 2026
1,241.00
1,245.00
1,218.00
1,234.00
1,196.15
95,500
May 25, 2026
1,246.00
1,248.00
1,197.00
1,220.00
1,182.58
94,500
May 22, 2026
1,224.00
1,224.00
1,197.00
1,216.00
1,178.70
97,800
May 21, 2026
1,210.00
1,217.00
1,187.00
1,209.00
1,171.91
141,500
May 20, 2026
1,238.00
1,238.00
1,191.00
1,207.00
1,169.98
83,400
May 19, 2026
1,204.00
1,250.00
1,204.00
1,231.00
1,193.24
139,300
May 18, 2026
1,221.00
1,229.00
1,186.00
1,204.00
1,167.07
200,100
May 15, 2026
1,167.00
1,181.00
1,150.00
1,169.00
1,133.14
107,900
May 14, 2026
1,155.00
1,167.00
1,139.00
1,150.00
1,114.72
191,700
May 13, 2026
1,170.00
1,192.00
1,140.00
1,185.00
1,148.65
137,100
May 12, 2026
1,212.00
1,219.00
1,168.00
1,181.00
1,144.77
203,600
May 11, 2026
1,239.00
1,255.00
1,200.00
1,213.00
1,175.79
214,300
May 8, 2026
1,216.00
1,266.00
1,202.00
1,262.00
1,223.29
186,900
May 7, 2026
1,228.00
1,246.00
1,208.00
1,241.00
1,202.93
124,900
May 1, 2026
1,250.00
1,257.00
1,228.00
1,232.00
1,194.21
161,800
Apr 30, 2026
1,246.00
1,273.00
1,225.00
1,247.00
1,208.75
205,500
Apr 28, 2026
1,251.00
1,280.00
1,244.00
1,273.00
1,233.95
226,500
Apr 27, 2026
1,242.00
1,259.00
1,217.00
1,221.00
1,183.55
352,800
Apr 24, 2026
1,252.00
1,276.00
1,233.00
1,250.00
1,211.66
429,700
Apr 23, 2026
1,307.00
1,320.00
1,250.00
1,252.00
1,213.60
521,200
Apr 22, 2026
1,310.00
1,356.00
1,298.00
1,320.00
1,279.51
478,500
Apr 21, 2026
1,400.00
1,426.00
1,389.00
1,399.00
1,356.09
237,100
Apr 20, 2026
1,375.00
1,402.00
1,344.00
1,402.00
1,358.99
228,800
Apr 17, 2026
1,297.00
1,372.00
1,291.00
1,363.00
1,321.19
461,700
Apr 16, 2026
1,306.00
1,325.00
1,296.00
1,297.00
1,257.21
313,600
Apr 15, 2026
1,308.00
1,322.00
1,287.00
1,322.00
1,281.45
354,100
Apr 14, 2026
1,347.00
1,347.00
1,296.00
1,307.00
1,266.91
558,100
Apr 13, 2026
1,385.00
1,385.00
1,315.00
1,324.00
1,283.39
966,800
Apr 10, 2026
1,740.00
1,740.00
1,697.00
1,715.00
1,662.39
117,300
Apr 9, 2026
1,766.00
1,766.00
1,711.00
1,723.00
1,670.15
97,800
Apr 8, 2026
1,765.00
1,803.00
1,765.00
1,800.00
1,744.79
79,600
Apr 7, 2026
1,750.00
1,799.00
1,736.00
1,758.00
1,704.07
64,000
Apr 6, 2026
1,735.00
1,753.00
1,724.00
1,747.00
1,693.41
36,300
Apr 3, 2026
1,725.00
1,740.00
1,717.00
1,735.00
1,681.78
35,200
Apr 2, 2026
1,742.00
1,771.00
1,713.00
1,713.00
1,660.45
54,200
Apr 1, 2026
1,713.00
1,734.00
1,703.00
1,734.00
1,680.81
30,300
Mar 31, 2026
1,678.00
1,711.00
1,669.00
1,673.00
1,621.68
31,900
Mar 30, 2026
1,668.00
1,688.00
1,632.00
1,669.00
1,617.80
79,300
Mar 27, 2026
1,714.00
1,748.00
1,700.00
1,748.00
1,694.38
32,200
Mar 26, 2026
1,738.00
1,738.00
1,693.00
1,707.00
1,654.64
52,200
Mar 25, 2026
1,701.00
1,736.00
1,694.00
1,730.00
1,676.93
45,500
Mar 24, 2026
1,730.00
1,739.00
1,703.00
1,732.00
1,678.87
50,300
Mar 23, 2026
1,676.00
1,701.00
1,654.00
1,680.00
1,628.47
84,600
Mar 19, 2026
1,750.00
1,755.00
1,700.00
1,707.00
1,654.64
87,600
Mar 18, 2026
1,781.00
1,800.00
1,754.00
1,780.00
1,725.40
52,800
Mar 17, 2026
1,804.00
1,813.00
1,772.00
1,774.00
1,719.58
52,700
Mar 16, 2026
1,825.00
1,848.00
1,777.00
1,786.00
1,731.21
64,700
Mar 13, 2026
1,800.00
1,844.00
1,796.00
1,830.00
1,773.86
43,300
Mar 12, 2026
1,870.00
1,870.00
1,822.00
1,837.00
1,780.65
52,000
Mar 11, 2026
1,866.00
1,904.00
1,864.00
1,892.00
1,833.96
51,700
Mar 10, 2026
1,830.00
1,885.00
1,804.00
1,875.00
1,817.48
78,300
Mar 9, 2026
1,775.00
1,834.00
1,769.00
1,828.00
1,771.93
96,400
Mar 6, 2026
1,810.00
1,892.00
1,790.00
1,892.00
1,833.96
88,600
Mar 5, 2026
1,775.00
1,830.00
1,774.00
1,811.00
1,755.45
70,000
Mar 4, 2026
1,750.00
1,780.00
1,716.00
1,748.00
1,694.38
161,900
Mar 3, 2026
1,845.00
1,845.00
1,761.00
1,761.00
1,706.98
142,000
Mar 2, 2026
1,855.00
1,874.00
1,825.00
1,853.00
1,796.16
82,800
Feb 27, 2026
1,882.00
1,911.00
1,861.00
1,895.00
1,836.87
83,400
Feb 26, 2026
1,813.00
1,897.00
1,812.00
1,881.00
1,823.30
116,000
Feb 25, 2026
1,781.00
1,826.00
1,778.00
1,805.00
1,749.63
77,300
Feb 24, 2026
1,850.00
1,850.00
1,798.00
1,818.00
1,762.23
109,800
Feb 20, 2026
1,865.00
1,868.00
1,844.00
1,857.00
1,800.04
42,100
Feb 19, 2026
1,906.00
1,906.00
1,870.00
1,880.00
1,822.33
44,700
Feb 18, 2026
1,866.00
1,880.00
1,841.00
1,871.00
1,813.61
70,700
Feb 17, 2026
1,885.00
1,898.00
1,851.00
1,895.00
1,836.87
65,200
Feb 16, 2026
1,855.00
1,898.00
1,826.00
1,885.00
1,827.18
108,300
Feb 13, 2026
1,900.00
1,909.00
1,828.00
1,834.00
1,777.74
157,100
Feb 12, 2026
2,004.00
2,013.00
1,920.00
1,921.00
1,862.07
172,000
Feb 10, 2026
2,045.00
2,060.00
2,030.00
2,046.00
1,983.24
70,200
Feb 9, 2026
2,010.00
2,037.00
1,991.00
2,033.00
1,970.64
82,900
Feb 6, 2026
2,045.00
2,045.00
2,004.00
2,017.00
1,955.13
69,400
Feb 5, 2026
2,063.00
2,088.00
2,015.00
2,066.00
2,002.63
114,600
Feb 4, 2026
2,095.00
2,111.00
2,020.00
2,021.00
1,959.01
198,600
Feb 3, 2026
2,120.00
2,153.00
2,096.00
2,120.00
2,054.97
56,900
Feb 2, 2026
2,102.00
2,124.00
2,070.00
2,083.00
2,019.10
151,100
Jan 30, 2026
2,103.00
2,140.00
2,100.00
2,124.00
2,058.85
94,700
Jan 29, 2026
2,145.00
2,145.00
2,101.00
2,138.00
2,072.42
139,700
Jan 28, 2026
2,208.00
2,208.00
2,165.00
2,165.00
2,098.59
89,800
Jan 27, 2026
2,186.00
2,230.00
2,164.00
2,204.00
2,136.39
98,100
Jan 26, 2026
2,270.00
2,274.00
2,185.00
2,186.00
2,118.94
147,200
Jan 23, 2026
2,213.00
2,319.00
2,213.00
2,300.00
2,229.45
219,500
Jan 22, 2026
2,223.00
2,224.00
2,160.00
2,163.00
2,096.65
215,800
Jan 21, 2026
2,257.00
2,257.00
2,207.00
2,222.00
2,153.84
250,400
Jan 20, 2026
2,342.00
2,351.00
2,278.00
2,288.00
2,217.82
262,200
Jan 19, 2026
2,280.00
2,378.00
2,270.00
2,359.00
2,286.64
462,300
Jan 16, 2026
2,519.00
2,519.00
2,246.00
2,261.00
2,191.64
835,300
Jan 15, 2026
2,590.00
2,600.00
2,520.00
2,520.00
2,442.70
405,100
Jan 14, 2026
3,230.00
3,255.00
3,160.00
3,220.00
3,121.23
87,000
Jan 13, 2026
3,195.00
3,250.00
3,175.00
3,210.00
3,111.53
95,900
Jan 9, 2026
3,165.00
3,185.00
3,135.00
3,185.00
3,087.30
34,200
Jan 8, 2026
3,125.00
3,190.00
3,110.00
3,160.00
3,063.07
30,500
Jan 7, 2026
3,140.00
3,160.00
3,075.00
3,110.00
3,014.60
47,500
Jan 6, 2026
3,120.00
3,195.00
3,095.00
3,130.00
3,033.99
53,800
Jan 5, 2026
3,160.00
3,160.00
2,948.00
3,060.00
2,966.13
102,900
Dec 30, 2025
3,170.00
3,180.00
3,105.00
3,160.00
3,063.07
75,900
Dec 29, 2025
3,090.00
3,170.00
3,060.00
3,165.00
3,067.91
64,600
Dec 26, 2025
3,110.00
3,110.00
2,973.00
3,080.00
2,985.52
61,200
Dec 25, 2025
2,977.00
3,115.00
2,937.00
3,070.00
2,975.83
79,600
Dec 24, 2025
2,912.00
2,959.00
2,879.00
2,940.00
2,849.82
38,700
Dec 23, 2025
2,925.00
2,953.00
2,894.00
2,941.00
2,850.79
29,400
Dec 22, 2025
2,820.00
2,913.00
2,795.00
2,894.00
2,805.23
61,900
Dec 19, 2025
2,778.00
2,844.00
2,778.00
2,820.00
2,733.50
15,600
Dec 18, 2025
2,753.00
2,816.00
2,734.00
2,790.00
2,704.42
27,000
Dec 17, 2025
2,879.00
2,885.00
2,749.00
2,761.00
2,676.31
35,700
Dec 16, 2025
2,852.00
2,868.00
2,807.00
2,829.00
2,742.22
33,800
Dec 15, 2025
2,820.00
2,921.00
2,816.00
2,885.00
2,796.50
25,600
Dec 12, 2025
2,811.00
2,870.00
2,790.00
2,843.00
2,755.79
40,000
Dec 11, 2025
2,889.00
2,900.00
2,753.00
2,769.00
2,684.06
56,000
Dec 10, 2025
2,921.00
2,932.00
2,869.00
2,891.00
2,802.32
25,600
Dec 9, 2025
2,960.00
2,974.00
2,919.00
2,921.00
2,831.40
17,700
Dec 8, 2025
2,915.00
2,957.00
2,900.00
2,957.00
2,866.29
18,600
Dec 5, 2025
2,986.00
2,999.00
2,893.00
2,915.00
2,825.58
22,600
Dec 4, 2025
2,925.00
2,997.00
2,923.00
2,958.00
2,867.26
22,800
Dec 3, 2025
2,977.00
2,978.00
2,924.00
2,926.00
2,836.25
14,500
Dec 2, 2025
3,000.00
3,040.00
2,950.00
2,950.00
2,859.51
57,200
Dec 1, 2025
3,100.00
3,120.00
3,030.00
3,055.00
2,961.29
32,700
Nov 28, 2025
3,125.00
3,125.00
3,060.00
3,065.00
2,970.98
22,300
Nov 27, 2025
3,055.00
3,120.00
3,015.00
3,115.00
3,019.45
55,800
Nov 26, 2025
3,005.00
3,050.00
2,986.00
3,040.00
2,946.75
36,700
Nov 25, 2025
3,030.00
3,060.00
2,974.00
3,005.00
2,912.82
60,300
Nov 21, 2025
2,811.00
3,010.00
2,800.00
3,010.00
2,917.67
86,700
Nov 20, 2025
2,890.00
2,935.00
2,854.00
2,854.00
2,766.45
32,900
Nov 19, 2025
2,830.00
2,918.00
2,793.00
2,863.00
2,775.18
51,700
Nov 18, 2025
2,868.00
2,925.00
2,837.00
2,872.00
2,783.90
49,700
Nov 17, 2025
2,833.00
2,868.00
2,792.00
2,868.00
2,780.02
49,200
Nov 14, 2025
2,844.00
2,852.00
2,800.00
2,823.00
2,736.40
24,200
Nov 13, 2025
2,818.00
2,875.00
2,809.00
2,844.00
2,756.76
43,900
Nov 12, 2025
2,772.00
2,836.00
2,750.00
2,815.00
2,728.65
42,700
Nov 11, 2025
2,741.00
2,765.00
2,706.00
2,722.00
2,638.50
29,800
Nov 10, 2025
2,716.00
2,752.00
2,707.00
2,741.00
2,656.92
46,600
Nov 7, 2025
2,682.00
2,770.00
2,681.00
2,752.00
2,667.58
44,900
Nov 6, 2025
2,803.00
2,820.00
2,714.00
2,725.00
2,641.41
59,100
Nov 5, 2025
2,732.00
2,800.00
2,680.00
2,792.00
2,706.36
89,600
Nov 4, 2025
2,830.00
2,864.00
2,702.00
2,737.00
2,653.04
199,900
