Aidma Holdings, Inc. (7373.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 1,740.00 | 1,768.00 | 1,718.00 | 1,723.00 | 1,723.00 | 23,400 |
| May 17, 2024 | 1,696.00 | 1,750.00 | 1,691.00 | 1,743.00 | 1,743.00 | 21,100 |
| May 16, 2024 | 1,749.00 | 1,777.00 | 1,692.00 | 1,708.00 | 1,708.00 | 23,700 |
| May 15, 2024 | 1,781.00 | 1,787.00 | 1,738.00 | 1,744.00 | 1,744.00 | 30,100 |
| May 14, 2024 | 1,688.00 | 1,789.00 | 1,688.00 | 1,752.00 | 1,752.00 | 41,200 |
| May 13, 2024 | 1,695.00 | 1,728.00 | 1,694.00 | 1,694.00 | 1,694.00 | 28,300 |
| May 10, 2024 | 1,737.00 | 1,740.00 | 1,690.00 | 1,691.00 | 1,691.00 | 41,100 |
| May 09, 2024 | 1,734.00 | 1,748.00 | 1,713.00 | 1,737.00 | 1,737.00 | 29,200 |
| May 08, 2024 | 1,694.00 | 1,777.00 | 1,694.00 | 1,745.00 | 1,745.00 | 42,300 |
| May 07, 2024 | 1,678.00 | 1,725.00 | 1,676.00 | 1,720.00 | 1,720.00 | 35,800 |
| May 02, 2024 | 1,737.00 | 1,737.00 | 1,688.00 | 1,688.00 | 1,688.00 | 30,500 |
| May 01, 2024 | 1,741.00 | 1,766.00 | 1,704.00 | 1,715.00 | 1,715.00 | 34,100 |
| Apr 30, 2024 | 1,798.00 | 1,808.00 | 1,756.00 | 1,781.00 | 1,781.00 | 50,800 |
| Apr 26, 2024 | 1,721.00 | 1,751.00 | 1,694.00 | 1,733.00 | 1,733.00 | 52,100 |
| Apr 25, 2024 | 1,840.00 | 1,841.00 | 1,747.00 | 1,747.00 | 1,747.00 | 68,000 |
| Apr 24, 2024 | 1,698.00 | 1,854.00 | 1,698.00 | 1,841.00 | 1,841.00 | 266,600 |
| Apr 23, 2024 | 1,683.00 | 1,685.00 | 1,626.00 | 1,665.00 | 1,665.00 | 38,500 |
| Apr 22, 2024 | 1,630.00 | 1,666.00 | 1,620.00 | 1,665.00 | 1,665.00 | 29,900 |
| Apr 19, 2024 | 1,610.00 | 1,660.00 | 1,601.00 | 1,617.00 | 1,617.00 | 88,800 |
| Apr 18, 2024 | 1,578.00 | 1,622.00 | 1,565.00 | 1,603.00 | 1,603.00 | 71,400 |
| Apr 17, 2024 | 1,525.00 | 1,580.00 | 1,518.00 | 1,545.00 | 1,545.00 | 56,600 |
| Apr 16, 2024 | 1,582.00 | 1,582.00 | 1,524.00 | 1,525.00 | 1,525.00 | 81,000 |
| Apr 15, 2024 | 1,627.00 | 1,641.00 | 1,575.00 | 1,591.00 | 1,591.00 | 146,200 |
| Apr 12, 2024 | 1,702.00 | 1,725.00 | 1,661.00 | 1,681.00 | 1,681.00 | 85,400 |
| Apr 11, 2024 | 1,669.00 | 1,719.00 | 1,665.00 | 1,682.00 | 1,682.00 | 52,600 |
| Apr 10, 2024 | 1,700.00 | 1,715.00 | 1,675.00 | 1,676.00 | 1,676.00 | 48,400 |
| Apr 09, 2024 | 1,714.00 | 1,715.00 | 1,685.00 | 1,708.00 | 1,708.00 | 30,200 |
| Apr 08, 2024 | 1,671.00 | 1,711.00 | 1,669.00 | 1,694.00 | 1,694.00 | 29,800 |
| Apr 05, 2024 | 1,660.00 | 1,678.00 | 1,635.00 | 1,671.00 | 1,671.00 | 41,700 |
| Apr 04, 2024 | 1,693.00 | 1,701.00 | 1,666.00 | 1,678.00 | 1,678.00 | 56,700 |
| Apr 03, 2024 | 1,745.00 | 1,757.00 | 1,669.00 | 1,674.00 | 1,674.00 | 110,300 |
| Apr 02, 2024 | 1,815.00 | 1,816.00 | 1,748.00 | 1,755.00 | 1,755.00 | 67,900 |
| Apr 01, 2024 | 1,850.00 | 1,860.00 | 1,821.00 | 1,830.00 | 1,830.00 | 51,200 |
| Mar 29, 2024 | 1,780.00 | 1,820.00 | 1,750.00 | 1,810.00 | 1,810.00 | 50,000 |
| Mar 28, 2024 | 1,760.00 | 1,793.00 | 1,748.00 | 1,755.00 | 1,755.00 | 84,400 |
| Mar 27, 2024 | 1,743.00 | 1,750.00 | 1,717.00 | 1,717.00 | 1,717.00 | 54,100 |
| Mar 26, 2024 | 1,758.00 | 1,761.00 | 1,725.00 | 1,743.00 | 1,743.00 | 50,800 |
| Mar 25, 2024 | 1,782.00 | 1,801.00 | 1,758.00 | 1,758.00 | 1,758.00 | 45,500 |
| Mar 22, 2024 | 1,807.00 | 1,810.00 | 1,756.00 | 1,773.00 | 1,773.00 | 50,600 |
| Mar 21, 2024 | 1,783.00 | 1,863.00 | 1,779.00 | 1,824.00 | 1,824.00 | 92,100 |
| Mar 19, 2024 | 1,758.00 | 1,769.00 | 1,729.00 | 1,746.00 | 1,746.00 | 33,400 |
| Mar 18, 2024 | 1,736.00 | 1,787.00 | 1,725.00 | 1,772.00 | 1,772.00 | 51,100 |
| Mar 15, 2024 | 1,762.00 | 1,780.00 | 1,708.00 | 1,726.00 | 1,726.00 | 61,700 |
| Mar 14, 2024 | 1,797.00 | 1,811.00 | 1,749.00 | 1,767.00 | 1,767.00 | 43,300 |
| Mar 13, 2024 | 1,850.00 | 1,873.00 | 1,797.00 | 1,797.00 | 1,797.00 | 65,300 |
| Mar 12, 2024 | 1,750.00 | 1,837.00 | 1,731.00 | 1,837.00 | 1,837.00 | 68,000 |
| Mar 11, 2024 | 1,731.00 | 1,769.00 | 1,729.00 | 1,749.00 | 1,749.00 | 54,300 |
| Mar 08, 2024 | 1,730.00 | 1,782.00 | 1,730.00 | 1,749.00 | 1,749.00 | 64,000 |
| Mar 07, 2024 | 1,834.00 | 1,840.00 | 1,761.00 | 1,761.00 | 1,761.00 | 73,600 |
| Mar 06, 2024 | 1,838.00 | 1,887.00 | 1,829.00 | 1,834.00 | 1,834.00 | 52,100 |
| Mar 05, 2024 | 1,869.00 | 1,873.00 | 1,776.00 | 1,818.00 | 1,818.00 | 96,000 |
| Mar 04, 2024 | 1,913.00 | 1,943.00 | 1,883.00 | 1,885.00 | 1,885.00 | 51,300 |
| Mar 01, 2024 | 1,946.00 | 1,992.00 | 1,900.00 | 1,922.00 | 1,922.00 | 55,700 |
| Feb 29, 2024 | 1,930.00 | 1,949.00 | 1,883.00 | 1,933.00 | 1,933.00 | 69,100 |
| Feb 28, 2024 | 1,982.00 | 2,000.00 | 1,952.00 | 1,956.00 | 1,956.00 | 44,400 |
| Feb 27, 2024 | 1,919.00 | 1,968.00 | 1,893.00 | 1,958.00 | 1,958.00 | 51,600 |
| Feb 26, 2024 | 1,935.00 | 1,960.00 | 1,870.00 | 1,925.00 | 1,925.00 | 68,000 |
| Feb 22, 2024 | 1,883.00 | 1,946.00 | 1,875.00 | 1,899.00 | 1,899.00 | 81,200 |
| Feb 21, 2024 | 1,925.00 | 1,925.00 | 1,867.00 | 1,871.00 | 1,871.00 | 87,700 |
| Feb 20, 2024 | 1,970.00 | 1,999.00 | 1,947.00 | 1,963.00 | 1,963.00 | 42,800 |
| Feb 19, 2024 | 2,021.00 | 2,021.00 | 1,954.00 | 1,965.00 | 1,965.00 | 52,500 |
| Feb 16, 2024 | 1,892.00 | 2,010.00 | 1,892.00 | 1,982.00 | 1,982.00 | 95,900 |
| Feb 15, 2024 | 1,977.00 | 1,977.00 | 1,860.00 | 1,866.00 | 1,866.00 | 100,000 |
| Feb 14, 2024 | 1,995.00 | 2,001.00 | 1,900.00 | 1,944.00 | 1,944.00 | 152,600 |
| Feb 13, 2024 | 2,034.00 | 2,073.00 | 2,010.00 | 2,019.00 | 2,019.00 | 47,500 |
| Feb 09, 2024 | 2,071.00 | 2,107.00 | 2,031.00 | 2,031.00 | 2,031.00 | 51,800 |
| Feb 08, 2024 | 2,055.00 | 2,114.00 | 2,032.00 | 2,082.00 | 2,082.00 | 85,300 |
| Feb 07, 2024 | 2,079.00 | 2,098.00 | 2,046.00 | 2,055.00 | 2,055.00 | 34,900 |
| Feb 06, 2024 | 2,088.00 | 2,119.00 | 2,050.00 | 2,092.00 | 2,092.00 | 54,400 |
| Feb 05, 2024 | 2,014.00 | 2,089.00 | 2,008.00 | 2,056.00 | 2,056.00 | 70,600 |
| Feb 02, 2024 | 2,129.00 | 2,160.00 | 2,023.00 | 2,023.00 | 2,023.00 | 96,600 |
| Feb 01, 2024 | 2,094.00 | 2,144.00 | 2,084.00 | 2,130.00 | 2,130.00 | 78,000 |
| Jan 31, 2024 | 2,061.00 | 2,117.00 | 2,051.00 | 2,116.00 | 2,116.00 | 58,200 |
| Jan 30, 2024 | 2,113.00 | 2,132.00 | 2,052.00 | 2,072.00 | 2,072.00 | 61,500 |
| Jan 29, 2024 | 2,200.00 | 2,211.00 | 2,102.00 | 2,102.00 | 2,102.00 | 140,700 |
| Jan 26, 2024 | 2,121.00 | 2,168.00 | 2,091.00 | 2,119.00 | 2,119.00 | 88,500 |
| Jan 25, 2024 | 2,191.00 | 2,254.00 | 2,096.00 | 2,171.00 | 2,171.00 | 272,300 |
| Jan 24, 2024 | 2,056.00 | 2,181.00 | 2,020.00 | 2,177.00 | 2,177.00 | 163,900 |
| Jan 23, 2024 | 2,122.00 | 2,174.00 | 2,052.00 | 2,071.00 | 2,071.00 | 351,300 |
| Jan 22, 2024 | 1,888.00 | 2,037.00 | 1,880.00 | 2,018.00 | 2,018.00 | 150,100 |
| Jan 19, 2024 | 1,900.00 | 1,934.00 | 1,839.00 | 1,860.00 | 1,860.00 | 129,700 |
| Jan 18, 2024 | 2,002.00 | 2,011.00 | 1,908.00 | 1,918.00 | 1,918.00 | 189,900 |
| Jan 17, 2024 | 1,960.00 | 2,046.00 | 1,927.00 | 2,035.00 | 2,035.00 | 351,300 |
| Jan 16, 2024 | 1,645.00 | 1,934.00 | 1,645.00 | 1,902.00 | 1,902.00 | 207,200 |
| Jan 15, 2024 | 1,645.00 | 1,806.00 | 1,645.00 | 1,777.00 | 1,777.00 | 182,700 |
| Jan 12, 2024 | 1,729.00 | 1,757.00 | 1,705.00 | 1,720.00 | 1,720.00 | 153,100 |
| Jan 11, 2024 | 1,771.00 | 1,790.00 | 1,743.00 | 1,760.00 | 1,760.00 | 88,700 |
| Jan 10, 2024 | 1,771.00 | 1,771.00 | 1,720.00 | 1,750.00 | 1,750.00 | 95,100 |
| Jan 09, 2024 | 1,764.00 | 1,786.00 | 1,740.00 | 1,775.00 | 1,775.00 | 78,000 |
| Jan 05, 2024 | 1,817.00 | 1,825.00 | 1,745.00 | 1,746.00 | 1,746.00 | 91,300 |
| Jan 04, 2024 | 1,738.00 | 1,823.00 | 1,714.00 | 1,817.00 | 1,817.00 | 61,500 |
| Dec 29, 2023 | 1,751.00 | 1,782.00 | 1,738.00 | 1,754.00 | 1,754.00 | 37,100 |
| Dec 28, 2023 | 1,731.00 | 1,783.00 | 1,702.00 | 1,761.00 | 1,761.00 | 49,700 |
| Dec 27, 2023 | 1,687.00 | 1,738.00 | 1,668.00 | 1,731.00 | 1,731.00 | 116,700 |
| Dec 26, 2023 | 1,664.00 | 1,708.00 | 1,660.00 | 1,663.00 | 1,663.00 | 75,900 |
| Dec 25, 2023 | 1,659.00 | 1,688.00 | 1,644.00 | 1,657.00 | 1,657.00 | 92,500 |
| Dec 22, 2023 | 1,625.00 | 1,670.00 | 1,625.00 | 1,645.00 | 1,645.00 | 62,600 |
| Dec 21, 2023 | 1,661.00 | 1,675.00 | 1,624.00 | 1,632.00 | 1,632.00 | 61,300 |
| Dec 20, 2023 | 1,653.00 | 1,702.00 | 1,638.00 | 1,687.00 | 1,687.00 | 89,400 |
| Dec 19, 2023 | 1,638.00 | 1,656.00 | 1,621.00 | 1,642.00 | 1,642.00 | 50,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.