Edia Co., Ltd. (3935.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 421.00 | 421.00 | 398.00 | 406.00 | 406.00 | 82,300 |
| 27 June 2024 | 418.00 | 422.00 | 401.00 | 422.00 | 422.00 | 70,900 |
| 26 June 2024 | 388.00 | 412.00 | 386.00 | 412.00 | 412.00 | 52,200 |
| 25 June 2024 | 395.00 | 396.00 | 377.00 | 385.00 | 385.00 | 48,800 |
| 24 June 2024 | 390.00 | 390.00 | 376.00 | 387.00 | 387.00 | 97,300 |
| 21 June 2024 | 371.00 | 450.00 | 367.00 | 390.00 | 390.00 | 1,244,200 |
| 20 June 2024 | 355.00 | 371.00 | 355.00 | 370.00 | 370.00 | 77,400 |
| 19 June 2024 | 349.00 | 354.00 | 348.00 | 354.00 | 354.00 | 10,200 |
| 18 June 2024 | 347.00 | 351.00 | 344.00 | 348.00 | 348.00 | 22,400 |
| 17 June 2024 | 345.00 | 347.00 | 341.00 | 344.00 | 344.00 | 7,100 |
| 14 June 2024 | 340.00 | 347.00 | 340.00 | 347.00 | 347.00 | 6,200 |
| 13 June 2024 | 343.00 | 343.00 | 337.00 | 343.00 | 343.00 | 8,500 |
| 12 June 2024 | 348.00 | 348.00 | 338.00 | 341.00 | 341.00 | 14,100 |
| 11 June 2024 | 346.00 | 348.00 | 344.00 | 348.00 | 348.00 | 3,300 |
| 10 June 2024 | 348.00 | 348.00 | 339.00 | 346.00 | 346.00 | 14,600 |
| 07 June 2024 | 343.00 | 348.00 | 341.00 | 348.00 | 348.00 | 9,500 |
| 06 June 2024 | 343.00 | 343.00 | 338.00 | 341.00 | 341.00 | 4,400 |
| 05 June 2024 | 349.00 | 349.00 | 337.00 | 343.00 | 343.00 | 10,400 |
| 04 June 2024 | 335.00 | 348.00 | 333.00 | 346.00 | 346.00 | 26,100 |
| 03 June 2024 | 335.00 | 336.00 | 332.00 | 335.00 | 335.00 | 2,700 |
| 31 May 2024 | 329.00 | 334.00 | 329.00 | 333.00 | 333.00 | 8,300 |
| 30 May 2024 | 335.00 | 335.00 | 327.00 | 332.00 | 332.00 | 17,100 |
| 29 May 2024 | 345.00 | 345.00 | 335.00 | 335.00 | 335.00 | 19,500 |
| 28 May 2024 | 342.00 | 345.00 | 337.00 | 344.00 | 344.00 | 24,000 |
| 27 May 2024 | 340.00 | 347.00 | 340.00 | 344.00 | 344.00 | 12,100 |
| 24 May 2024 | 340.00 | 349.00 | 339.00 | 343.00 | 343.00 | 19,100 |
| 23 May 2024 | 341.00 | 341.00 | 338.00 | 339.00 | 339.00 | 6,000 |
| 22 May 2024 | 346.00 | 346.00 | 337.00 | 338.00 | 338.00 | 21,100 |
| 21 May 2024 | 342.00 | 348.00 | 342.00 | 346.00 | 346.00 | 7,700 |
| 20 May 2024 | 340.00 | 346.00 | 338.00 | 341.00 | 341.00 | 13,700 |
| 17 May 2024 | 346.00 | 346.00 | 338.00 | 338.00 | 338.00 | 23,600 |
| 16 May 2024 | 351.00 | 351.00 | 339.00 | 346.00 | 346.00 | 29,800 |
| 15 May 2024 | 355.00 | 356.00 | 349.00 | 349.00 | 349.00 | 10,700 |
| 14 May 2024 | 355.00 | 355.00 | 351.00 | 355.00 | 355.00 | 7,200 |
| 13 May 2024 | 353.00 | 355.00 | 351.00 | 355.00 | 355.00 | 3,500 |
| 10 May 2024 | 354.00 | 354.00 | 350.00 | 353.00 | 353.00 | 2,200 |
| 09 May 2024 | 356.00 | 356.00 | 348.00 | 353.00 | 353.00 | 7,900 |
| 08 May 2024 | 351.00 | 355.00 | 351.00 | 355.00 | 355.00 | 4,700 |
| 07 May 2024 | 356.00 | 356.00 | 343.00 | 351.00 | 351.00 | 19,400 |
| 02 May 2024 | 355.00 | 355.00 | 350.00 | 354.00 | 354.00 | 5,200 |
| 01 May 2024 | 359.00 | 359.00 | 350.00 | 354.00 | 354.00 | 14,800 |
| 30 Apr 2024 | 357.00 | 364.00 | 355.00 | 358.00 | 358.00 | 18,200 |
| 26 Apr 2024 | 356.00 | 361.00 | 353.00 | 357.00 | 357.00 | 4,500 |
| 25 Apr 2024 | 353.00 | 356.00 | 353.00 | 356.00 | 356.00 | 4,100 |
| 24 Apr 2024 | 356.00 | 356.00 | 352.00 | 353.00 | 353.00 | 5,100 |
| 23 Apr 2024 | 356.00 | 356.00 | 351.00 | 356.00 | 356.00 | 6,600 |
| 22 Apr 2024 | 356.00 | 356.00 | 349.00 | 354.00 | 354.00 | 4,900 |
| 19 Apr 2024 | 359.00 | 360.00 | 346.00 | 352.00 | 352.00 | 34,100 |
| 18 Apr 2024 | 362.00 | 367.00 | 358.00 | 358.00 | 358.00 | 14,500 |
| 17 Apr 2024 | 364.00 | 367.00 | 362.00 | 362.00 | 362.00 | 3,400 |
| 16 Apr 2024 | 365.00 | 371.00 | 360.00 | 365.00 | 365.00 | 11,800 |
| 15 Apr 2024 | 375.00 | 380.00 | 366.00 | 370.00 | 370.00 | 50,000 |
| 12 Apr 2024 | 373.00 | 380.00 | 370.00 | 380.00 | 380.00 | 23,800 |
| 11 Apr 2024 | 370.00 | 376.00 | 370.00 | 373.00 | 373.00 | 8,300 |
| 10 Apr 2024 | 376.00 | 376.00 | 372.00 | 374.00 | 374.00 | 2,700 |
| 09 Apr 2024 | 374.00 | 376.00 | 368.00 | 375.00 | 375.00 | 9,400 |
| 08 Apr 2024 | 377.00 | 380.00 | 373.00 | 373.00 | 373.00 | 4,900 |
| 05 Apr 2024 | 371.00 | 381.00 | 362.00 | 377.00 | 377.00 | 15,100 |
| 04 Apr 2024 | 377.00 | 377.00 | 372.00 | 374.00 | 374.00 | 4,000 |
| 03 Apr 2024 | 372.00 | 383.00 | 369.00 | 375.00 | 375.00 | 14,000 |
| 02 Apr 2024 | 372.00 | 375.00 | 370.00 | 370.00 | 370.00 | 11,900 |
| 01 Apr 2024 | 380.00 | 380.00 | 371.00 | 371.00 | 371.00 | 3,900 |
| 29 Mar 2024 | 374.00 | 376.00 | 371.00 | 376.00 | 376.00 | 3,400 |
| 28 Mar 2024 | 375.00 | 379.00 | 373.00 | 376.00 | 376.00 | 9,800 |
| 27 Mar 2024 | 374.00 | 377.00 | 371.00 | 377.00 | 377.00 | 10,800 |
| 26 Mar 2024 | 371.00 | 378.00 | 369.00 | 374.00 | 374.00 | 11,600 |
| 25 Mar 2024 | 369.00 | 374.00 | 365.00 | 372.00 | 372.00 | 14,500 |
| 22 Mar 2024 | 370.00 | 370.00 | 366.00 | 370.00 | 370.00 | 8,600 |
| 21 Mar 2024 | 368.00 | 369.00 | 363.00 | 367.00 | 367.00 | 18,200 |
| 19 Mar 2024 | 369.00 | 371.00 | 360.00 | 364.00 | 364.00 | 18,000 |
| 18 Mar 2024 | 351.00 | 368.00 | 351.00 | 368.00 | 368.00 | 31,500 |
| 15 Mar 2024 | 360.00 | 360.00 | 350.00 | 350.00 | 350.00 | 21,000 |
| 14 Mar 2024 | 371.00 | 371.00 | 358.00 | 361.00 | 361.00 | 22,200 |
| 13 Mar 2024 | 366.00 | 371.00 | 364.00 | 367.00 | 367.00 | 27,100 |
| 12 Mar 2024 | 370.00 | 372.00 | 362.00 | 369.00 | 369.00 | 12,500 |
| 11 Mar 2024 | 375.00 | 383.00 | 369.00 | 373.00 | 373.00 | 27,300 |
| 08 Mar 2024 | 378.00 | 384.00 | 378.00 | 379.00 | 379.00 | 1,700 |
| 07 Mar 2024 | 388.00 | 388.00 | 373.00 | 381.00 | 381.00 | 31,200 |
| 06 Mar 2024 | 381.00 | 389.00 | 371.00 | 387.00 | 387.00 | 25,400 |
| 05 Mar 2024 | 383.00 | 388.00 | 378.00 | 384.00 | 384.00 | 15,100 |
| 04 Mar 2024 | 395.00 | 395.00 | 382.00 | 389.00 | 389.00 | 16,400 |
| 01 Mar 2024 | 395.00 | 404.00 | 388.00 | 394.00 | 394.00 | 27,600 |
| 29 Feb 2024 | 394.00 | 397.00 | 389.00 | 395.00 | 395.00 | 13,100 |
| 28 Feb 2024 | 391.00 | 406.00 | 389.00 | 393.00 | 393.00 | 18,700 |
| 28 Feb 2024 | 5 Dividend | |||||
| 27 Feb 2024 | 388.00 | 401.00 | 388.00 | 398.00 | 393.00 | 52,300 |
| 26 Feb 2024 | 400.00 | 400.00 | 390.00 | 392.00 | 387.08 | 14,100 |
| 22 Feb 2024 | 395.00 | 405.00 | 387.00 | 393.00 | 388.06 | 18,400 |
| 21 Feb 2024 | 401.00 | 403.00 | 395.00 | 395.00 | 390.04 | 12,500 |
| 20 Feb 2024 | 395.00 | 405.00 | 395.00 | 400.00 | 394.97 | 39,900 |
| 19 Feb 2024 | 377.00 | 393.00 | 372.00 | 391.00 | 386.09 | 35,000 |
| 16 Feb 2024 | 387.00 | 387.00 | 369.00 | 372.00 | 367.33 | 66,200 |
| 15 Feb 2024 | 371.00 | 385.00 | 371.00 | 382.00 | 377.20 | 60,400 |
| 14 Feb 2024 | 377.00 | 377.00 | 361.00 | 370.00 | 365.35 | 38,000 |
| 13 Feb 2024 | 389.00 | 389.00 | 375.00 | 377.00 | 372.26 | 34,000 |
| 09 Feb 2024 | 383.00 | 385.00 | 380.00 | 383.00 | 378.19 | 17,600 |
| 08 Feb 2024 | 386.00 | 388.00 | 378.00 | 382.00 | 377.20 | 25,400 |
| 07 Feb 2024 | 389.00 | 389.00 | 374.00 | 386.00 | 381.15 | 41,100 |
| 06 Feb 2024 | 396.00 | 396.00 | 386.00 | 392.00 | 387.08 | 27,100 |
| 05 Feb 2024 | 402.00 | 405.00 | 394.00 | 399.00 | 393.99 | 30,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.