Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Aidma Holdings, Inc. (7373.T)

Compare
1,445.00
-118.00
(-7.55%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,502.001,534.001,401.001,445.001,445.0073,100
Apr 3, 20251,534.001,578.001,514.001,563.001,563.0057,500
Apr 2, 20251,587.001,615.001,565.001,614.001,614.0028,800
Apr 1, 20251,636.001,636.001,581.001,587.001,587.0028,100
Mar 31, 20251,631.001,631.001,585.001,619.001,619.0039,200
Mar 28, 20251,692.001,692.001,659.001,660.001,660.0025,600
Mar 27, 20251,667.001,682.001,663.001,682.001,682.0016,000
Mar 26, 20251,653.001,710.001,652.001,693.001,693.0027,400
Mar 25, 20251,696.001,696.001,650.001,654.001,654.0026,200
Mar 24, 20251,710.001,718.001,676.001,683.001,683.0019,800
Mar 21, 20251,700.001,714.001,680.001,697.001,697.0021,700
Mar 19, 20251,685.001,714.001,675.001,700.001,700.0026,400
Mar 18, 20251,694.001,709.001,673.001,685.001,685.0030,500
Mar 17, 20251,696.001,696.001,651.001,684.001,684.0044,300
Mar 14, 20251,637.001,706.001,637.001,683.001,683.0032,300
Mar 13, 20251,714.001,719.001,653.001,666.001,666.0025,200
Mar 12, 20251,654.001,724.001,650.001,690.001,690.0025,900
Mar 11, 20251,676.001,709.001,634.001,657.001,657.0088,200
Mar 10, 20251,735.001,735.001,680.001,710.001,710.0034,400
Mar 7, 20251,757.001,757.001,721.001,735.001,735.0017,600
Mar 6, 20251,775.001,783.001,757.001,769.001,769.0014,800
Mar 5, 20251,760.001,781.001,745.001,768.001,768.009,600
Mar 4, 20251,802.001,802.001,749.001,779.001,779.0022,400
Mar 3, 20251,833.001,851.001,801.001,804.001,804.0013,600
Feb 28, 20251,820.001,825.001,784.001,825.001,825.0026,400
Feb 27, 20251,810.001,840.001,790.001,834.001,834.0017,200
Feb 26, 20251,850.001,860.001,812.001,818.001,818.0032,100
Feb 25, 20251,872.001,895.001,863.001,875.001,875.0019,700
Feb 21, 20251,928.001,931.001,892.001,912.001,912.0031,200
Feb 20, 20251,989.001,990.001,923.001,929.001,929.0032,000
Feb 19, 20251,959.001,990.001,959.001,990.001,990.0029,400
Feb 18, 20251,950.001,974.001,936.001,959.001,959.0019,800
Feb 17, 20251,929.001,979.001,929.001,944.001,944.0029,800
Feb 14, 20251,995.002,016.001,925.001,925.001,925.0063,000
Feb 13, 20251,995.002,000.001,947.001,987.001,987.0043,500
Feb 12, 20251,974.001,995.001,944.001,995.001,995.0062,900
Feb 10, 20251,958.001,992.001,934.001,959.001,959.0075,200
Feb 7, 20251,898.001,908.001,845.001,878.001,878.0042,100
Feb 6, 20251,889.001,930.001,889.001,898.001,898.0052,000
Feb 5, 20251,795.001,875.001,795.001,855.001,855.0047,200
Feb 4, 20251,812.001,842.001,791.001,795.001,795.0048,700
Feb 3, 20251,786.001,789.001,725.001,777.001,777.0071,200
Jan 31, 20251,833.001,838.001,783.001,825.001,825.0060,900
Jan 30, 20251,746.001,839.001,744.001,827.001,827.0070,100
Jan 29, 20251,761.001,774.001,733.001,756.001,756.0078,900
Jan 28, 20251,710.001,764.001,693.001,761.001,761.0082,900
Jan 27, 20251,779.001,798.001,714.001,719.001,719.0087,300
Jan 24, 20251,742.001,785.001,739.001,760.001,760.0077,000
Jan 23, 20251,809.001,809.001,733.001,742.001,742.0078,300
Jan 22, 20251,813.001,832.001,789.001,809.001,809.0028,600
Jan 21, 20251,900.001,906.001,803.001,810.001,810.0053,600
Jan 20, 20251,864.001,886.001,814.001,820.001,820.0096,800
Jan 17, 20251,756.001,835.001,740.001,831.001,831.0096,000
Jan 16, 20251,801.001,815.001,751.001,775.001,775.00130,400
Jan 15, 20251,898.001,955.001,825.001,832.001,832.00100,500
Jan 14, 20251,981.002,091.001,929.001,938.001,938.00160,900
Jan 10, 20251,934.001,970.001,927.001,935.001,935.0032,600
Jan 9, 20251,971.002,002.001,928.001,944.001,944.0046,800
Jan 8, 20252,037.002,038.001,992.002,007.002,007.0028,900
Jan 7, 20251,980.002,041.001,952.002,038.002,038.0038,500
Jan 6, 20252,081.002,081.001,955.001,968.001,968.0064,200
Dec 30, 20242,041.002,062.002,016.002,033.002,033.0034,400
Dec 27, 20242,104.002,139.002,043.002,050.002,050.0062,200
Dec 26, 20242,085.002,107.002,072.002,090.002,090.0046,100
Dec 25, 20242,080.002,115.002,056.002,081.002,081.0042,500
Dec 24, 20242,053.002,075.002,009.002,070.002,070.0062,200
Dec 23, 20242,060.002,082.002,031.002,064.002,064.0078,600
Dec 20, 20242,133.002,150.002,006.002,018.002,018.00108,500
Dec 19, 20242,050.002,143.002,042.002,112.002,112.0061,400
Dec 18, 20242,080.002,115.002,028.002,102.002,102.0066,100
Dec 17, 20242,120.002,129.002,035.002,100.002,100.0094,200
Dec 16, 20242,094.002,110.002,052.002,085.002,085.00102,500
Dec 13, 20242,053.002,065.002,023.002,063.002,063.0096,300
Dec 12, 20241,965.002,027.001,961.001,991.001,991.0070,700
Dec 11, 20241,954.002,018.001,934.001,945.001,945.00114,500
Dec 10, 20241,879.001,960.001,835.001,950.001,950.0089,700
Dec 9, 20241,813.001,874.001,794.001,869.001,869.0078,600
Dec 6, 20241,840.001,840.001,780.001,812.001,812.0071,100
Dec 5, 20241,860.001,920.001,858.001,870.001,870.00102,200
Dec 4, 20241,898.001,905.001,836.001,845.001,845.0087,900
Dec 3, 20241,840.001,887.001,840.001,884.001,884.0096,600
Dec 2, 20241,811.001,826.001,776.001,822.001,822.0062,000
Nov 29, 20241,753.001,808.001,696.001,807.001,807.0096,700
Nov 28, 20241,738.001,805.001,738.001,755.001,755.00119,900
Nov 27, 20241,770.001,786.001,743.001,755.001,755.0086,600
Nov 26, 20241,732.001,765.001,719.001,758.001,758.0078,500
Nov 25, 20241,699.001,732.001,677.001,718.001,718.0087,900
Nov 22, 20241,695.001,699.001,638.001,670.001,670.0041,800
Nov 21, 20241,635.001,698.001,635.001,674.001,674.0059,200
Nov 20, 20241,599.001,645.001,583.001,635.001,635.0037,900
Nov 19, 20241,577.001,604.001,572.001,593.001,593.0030,100
Nov 18, 20241,585.001,594.001,574.001,577.001,577.0051,200
Nov 15, 20241,594.001,603.001,581.001,595.001,595.0037,200
Nov 14, 20241,650.001,662.001,599.001,610.001,610.0056,300
Nov 13, 20241,709.001,720.001,651.001,662.001,662.0080,100
Nov 12, 20241,660.001,715.001,650.001,698.001,698.00117,500
Nov 11, 20241,612.001,632.001,600.001,620.001,620.0023,000
Nov 8, 20241,603.001,623.001,583.001,610.001,610.0029,800
Nov 7, 20241,635.001,664.001,610.001,630.001,630.0057,600
Nov 6, 20241,630.001,634.001,591.001,607.001,607.0035,100
Nov 5, 20241,602.001,622.001,581.001,613.001,613.0044,100
Nov 1, 20241,578.001,623.001,578.001,595.001,595.0028,600
Oct 31, 20241,553.001,624.001,553.001,608.001,608.0067,600
Oct 30, 20241,536.001,553.001,510.001,553.001,553.0039,400
Oct 29, 20241,456.001,560.001,439.001,542.001,542.0067,500
Oct 28, 20241,445.001,503.001,433.001,468.001,468.0050,300
Oct 25, 20241,490.001,498.001,454.001,475.001,475.0029,100
Oct 24, 20241,486.001,501.001,466.001,490.001,490.0063,900
Oct 23, 20241,557.001,560.001,513.001,518.001,518.0060,700
Oct 22, 20241,676.001,679.001,562.001,583.001,583.0096,800
Oct 21, 20241,540.001,653.001,526.001,649.001,649.00132,900
Oct 18, 20241,538.001,547.001,503.001,526.001,526.0029,300
Oct 17, 20241,566.001,566.001,506.001,539.001,539.0054,500
Oct 16, 20241,590.001,631.001,567.001,578.001,578.0051,800
Oct 15, 20241,677.001,680.001,542.001,614.001,614.00265,000
Oct 11, 20241,510.001,634.001,485.001,602.001,602.00113,900
Oct 10, 20241,527.001,527.001,465.001,510.001,510.0015,900
Oct 9, 20241,493.001,529.001,486.001,501.001,501.009,200
Oct 8, 20241,547.001,547.001,460.001,479.001,479.0015,800
Oct 7, 20241,535.001,535.001,485.001,524.001,524.0017,400
Oct 4, 20241,486.001,522.001,486.001,515.001,515.008,000
Oct 3, 20241,500.001,507.001,480.001,486.001,486.007,400
Oct 2, 20241,518.001,518.001,473.001,481.001,481.0028,700
Oct 1, 20241,542.001,542.001,522.001,528.001,528.0010,800
Sep 30, 20241,503.001,550.001,503.001,550.001,550.0017,800
Sep 27, 20241,563.001,584.001,551.001,583.001,583.0016,500
Sep 26, 20241,579.001,579.001,542.001,561.001,561.006,300
Sep 25, 20241,558.001,599.001,510.001,575.001,575.0026,400
Sep 24, 20241,560.001,560.001,517.001,526.001,526.0011,800
Sep 20, 20241,500.001,545.001,490.001,535.001,535.0035,200
Sep 19, 20241,463.001,480.001,454.001,471.001,471.0010,400
Sep 18, 20241,454.001,473.001,440.001,463.001,463.007,500
Sep 17, 20241,477.001,477.001,432.001,454.001,454.009,700
Sep 13, 20241,480.001,499.001,468.001,477.001,477.005,700
Sep 12, 20241,505.001,505.001,440.001,489.001,489.0010,900
Sep 11, 20241,482.001,516.001,445.001,461.001,461.0012,700
Sep 10, 20241,485.001,505.001,471.001,476.001,476.0013,200
Sep 9, 20241,418.001,484.001,400.001,483.001,483.0023,600
Sep 6, 20241,460.001,482.001,448.001,460.001,460.0015,300
Sep 5, 20241,461.001,488.001,446.001,483.001,483.0021,800
Sep 4, 20241,470.001,503.001,442.001,461.001,461.0036,100
Sep 3, 20241,519.001,519.001,489.001,504.001,504.0020,200
Sep 2, 20241,535.001,550.001,490.001,521.001,521.0024,100
Aug 30, 20241,566.001,580.001,516.001,555.001,555.0032,800
Aug 29, 2024 30.00 Dividend
Aug 29, 20241,520.001,578.001,520.001,566.001,566.0023,300
Aug 28, 20241,550.001,560.001,510.001,550.001,520.0021,100
Aug 27, 20241,558.001,569.001,538.001,553.001,522.9420,200
Aug 26, 20241,487.001,560.001,456.001,552.001,521.9657,200
Aug 23, 20241,490.001,499.001,454.001,478.001,449.3931,400
Aug 22, 20241,501.001,530.001,480.001,490.001,461.1635,400
Aug 21, 20241,516.001,528.001,501.001,520.001,490.5813,400
Aug 20, 20241,515.001,537.001,508.001,516.001,486.6628,400
Aug 19, 20241,503.001,516.001,478.001,478.001,449.3915,700
Aug 16, 20241,468.001,508.001,438.001,487.001,458.2231,400
Aug 15, 20241,449.001,450.001,419.001,445.001,417.0315,700
Aug 14, 20241,377.001,448.001,377.001,439.001,411.1534,500
Aug 13, 20241,353.001,402.001,345.001,395.001,368.0054,200
Aug 9, 20241,361.001,416.001,330.001,346.001,319.9534,000
Aug 8, 20241,310.001,387.001,281.001,350.001,323.8755,600
Aug 7, 20241,189.001,352.001,189.001,340.001,314.0686,700
Aug 6, 20241,137.001,273.001,130.001,249.001,224.83134,400
Aug 5, 20241,166.001,227.001,046.001,047.001,026.74234,300
Aug 2, 20241,422.001,440.001,334.001,346.001,319.95149,000
Aug 1, 20241,557.001,562.001,486.001,494.001,465.0857,800
Jul 31, 20241,569.001,579.001,558.001,571.001,540.5923,800
Jul 30, 20241,567.001,582.001,559.001,569.001,538.6335,500
Jul 29, 20241,541.001,581.001,540.001,566.001,535.6947,100
Jul 26, 20241,504.001,559.001,504.001,528.001,498.4325,600
Jul 25, 20241,519.001,544.001,500.001,515.001,485.6856,700
Jul 24, 20241,554.001,562.001,520.001,520.001,490.5858,900
Jul 23, 20241,555.001,566.001,541.001,554.001,523.9250,400
Jul 22, 20241,580.001,580.001,531.001,548.001,518.0495,000
Jul 19, 20241,600.001,600.001,558.001,580.001,549.4270,100
Jul 18, 20241,605.001,627.001,588.001,600.001,569.0393,500
Jul 17, 20241,627.001,639.001,601.001,620.001,588.6565,100
Jul 16, 20241,707.001,710.001,600.001,608.001,576.88172,600
Jul 12, 20241,635.001,702.001,630.001,696.001,663.1767,600
Jul 11, 20241,660.001,663.001,624.001,648.001,616.1048,700
Jul 10, 20241,673.001,678.001,642.001,660.001,627.8746,700
Jul 9, 20241,655.001,699.001,655.001,684.001,651.4148,600
Jul 8, 20241,695.001,699.001,666.001,669.001,636.7057,300
Jul 5, 20241,708.001,718.001,692.001,699.001,666.1229,400
Jul 4, 20241,728.001,730.001,706.001,713.001,679.8536,400
Jul 3, 20241,717.001,766.001,701.001,741.001,707.3028,000
Jul 2, 20241,727.001,745.001,719.001,733.001,699.4628,800
Jul 1, 20241,788.001,788.001,725.001,740.001,706.3235,100
Jun 28, 20241,830.001,848.001,784.001,788.001,753.3945,200
Jun 27, 20241,827.001,852.001,799.001,805.001,770.0639,300
Jun 26, 20241,790.001,842.001,780.001,828.001,792.6256,700
Jun 25, 20241,775.001,815.001,755.001,795.001,760.2630,900
Jun 24, 20241,732.001,757.001,721.001,755.001,721.0319,500
Jun 21, 20241,709.001,768.001,709.001,741.001,707.3029,000
Jun 20, 20241,707.001,737.001,701.001,706.001,672.9816,900
Jun 19, 20241,750.001,758.001,690.001,707.001,673.9637,000
Jun 18, 20241,741.001,762.001,706.001,743.001,709.2624,900
Jun 17, 20241,690.001,737.001,685.001,716.001,682.7931,800
Jun 14, 20241,677.001,745.001,676.001,710.001,676.9043,100
Jun 13, 20241,700.001,718.001,697.001,707.001,673.9616,200
Jun 12, 20241,701.001,740.001,701.001,712.001,678.8611,900
Jun 11, 20241,745.001,745.001,711.001,720.001,686.7116,900
Jun 10, 20241,679.001,748.001,671.001,741.001,707.3033,300
Jun 7, 20241,690.001,730.001,682.001,712.001,678.8615,600
Jun 6, 20241,747.001,747.001,712.001,712.001,678.8610,600
Jun 5, 20241,736.001,746.001,713.001,718.001,684.7513,500
Jun 4, 20241,700.001,750.001,700.001,750.001,716.1330,200
Jun 3, 20241,714.001,728.001,683.001,717.001,683.7718,500
May 31, 20241,670.001,714.001,662.001,714.001,680.8323,600
May 30, 20241,608.001,648.001,605.001,646.001,614.1424,800
May 29, 20241,700.001,704.001,613.001,632.001,600.4183,500
May 28, 20241,695.001,733.001,695.001,729.001,695.5417,000
May 27, 20241,719.001,736.001,682.001,704.001,671.0228,500
May 24, 20241,710.001,740.001,700.001,711.001,677.8826,800
May 23, 20241,700.001,759.001,700.001,710.001,676.9024,500
May 22, 20241,703.001,745.001,695.001,706.001,672.9817,800
May 21, 20241,760.001,768.001,718.001,718.001,684.7517,100
May 20, 20241,740.001,768.001,718.001,723.001,689.6523,400
May 17, 20241,696.001,750.001,691.001,743.001,709.2621,100
May 16, 20241,749.001,777.001,692.001,708.001,674.9423,700
May 15, 20241,781.001,787.001,738.001,744.001,710.2530,100
May 14, 20241,688.001,789.001,688.001,752.001,718.0941,200
May 13, 20241,695.001,728.001,694.001,694.001,661.2128,300
May 10, 20241,737.001,740.001,690.001,691.001,658.2741,100
May 9, 20241,734.001,748.001,713.001,737.001,703.3829,200
May 8, 20241,694.001,777.001,694.001,745.001,711.2342,300
May 7, 20241,678.001,725.001,676.001,720.001,686.7135,800
May 2, 20241,737.001,737.001,688.001,688.001,655.3330,500
May 1, 20241,741.001,766.001,704.001,715.001,681.8134,100
Apr 30, 20241,798.001,808.001,756.001,781.001,746.5350,800
Apr 26, 20241,721.001,751.001,694.001,733.001,699.4652,100
Apr 25, 20241,840.001,841.001,747.001,747.001,713.1968,000
Apr 24, 20241,698.001,854.001,698.001,841.001,805.37266,600
Apr 23, 20241,683.001,685.001,626.001,665.001,632.7738,500
Apr 22, 20241,630.001,666.001,620.001,665.001,632.7729,900
Apr 19, 20241,610.001,660.001,601.001,617.001,585.7088,800
Apr 18, 20241,578.001,622.001,565.001,603.001,571.9771,400
Apr 17, 20241,525.001,580.001,518.001,545.001,515.1056,600
Apr 16, 20241,582.001,582.001,524.001,525.001,495.4881,000
Apr 15, 20241,627.001,641.001,575.001,591.001,560.21146,200
Apr 12, 20241,702.001,725.001,661.001,681.001,648.4685,400
Apr 11, 20241,669.001,719.001,665.001,682.001,649.4552,600
Apr 10, 20241,700.001,715.001,675.001,676.001,643.5648,400
Apr 9, 20241,714.001,715.001,685.001,708.001,674.9430,200
Apr 8, 20241,671.001,711.001,669.001,694.001,661.2129,800
Apr 5, 20241,660.001,678.001,635.001,671.001,638.6641,700
Apr 4, 20241,693.001,701.001,666.001,678.001,645.5256,700