AOKI Holdings Inc. (TYO:8214)
Japan · Delayed Price · Currency is JPY 1,745.00
+15.00 (0.87%)
Aug 1, 2025, 3:30 PM JST
AOKI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,738.00 | 1,749.00 | 1,727.00 | 1,745.00 | 1,745.00 | 0.87% | 155,100 |
| Jul 31, 2025 | 1,715.00 | 1,734.00 | 1,710.00 | 1,730.00 | 1,730.00 | 1.17% | 135,800 |
| Jul 30, 2025 | 1,698.00 | 1,713.00 | 1,691.00 | 1,710.00 | 1,710.00 | 0.94% | 137,000 |
| Jul 29, 2025 | 1,675.00 | 1,694.00 | 1,670.00 | 1,694.00 | 1,694.00 | 0.53% | 101,000 |
| Jul 28, 2025 | 1,680.00 | 1,688.00 | 1,673.00 | 1,685.00 | 1,685.00 | - | 129,600 |
| Jul 25, 2025 | 1,677.00 | 1,692.00 | 1,668.00 | 1,685.00 | 1,685.00 | 0.48% | 123,000 |
| Jul 24, 2025 | 1,681.00 | 1,694.00 | 1,674.00 | 1,677.00 | 1,677.00 | 0.18% | 153,700 |
| Jul 23, 2025 | 1,678.00 | 1,680.00 | 1,657.00 | 1,674.00 | 1,674.00 | 0.60% | 163,900 |
| Jul 22, 2025 | 1,664.00 | 1,677.00 | 1,654.00 | 1,664.00 | 1,664.00 | - | 145,600 |
| Jul 18, 2025 | 1,671.00 | 1,674.00 | 1,661.00 | 1,664.00 | 1,664.00 | -0.36% | 93,400 |
| Jul 17, 2025 | 1,670.00 | 1,675.00 | 1,662.00 | 1,670.00 | 1,670.00 | -0.18% | 90,000 |
| Jul 16, 2025 | 1,673.00 | 1,689.00 | 1,667.00 | 1,673.00 | 1,673.00 | - | 139,100 |
| Jul 15, 2025 | 1,670.00 | 1,685.00 | 1,668.00 | 1,673.00 | 1,673.00 | 0.06% | 107,900 |
| Jul 14, 2025 | 1,665.00 | 1,679.00 | 1,651.00 | 1,672.00 | 1,672.00 | -0.06% | 122,600 |
| Jul 11, 2025 | 1,685.00 | 1,695.00 | 1,667.00 | 1,673.00 | 1,673.00 | -0.54% | 124,500 |
| Jul 10, 2025 | 1,696.00 | 1,698.00 | 1,670.00 | 1,682.00 | 1,682.00 | -0.88% | 183,000 |
| Jul 9, 2025 | 1,692.00 | 1,708.00 | 1,687.00 | 1,697.00 | 1,697.00 | 0.41% | 201,500 |
| Jul 8, 2025 | 1,678.00 | 1,691.00 | 1,669.00 | 1,690.00 | 1,690.00 | 0.96% | 199,500 |
| Jul 7, 2025 | 1,660.00 | 1,677.00 | 1,657.00 | 1,674.00 | 1,674.00 | 1.76% | 120,100 |
| Jul 4, 2025 | 1,642.00 | 1,654.00 | 1,633.00 | 1,645.00 | 1,645.00 | 0.24% | 112,000 |
| Jul 3, 2025 | 1,656.00 | 1,668.00 | 1,626.00 | 1,641.00 | 1,641.00 | -0.85% | 144,500 |
| Jul 2, 2025 | 1,638.00 | 1,668.00 | 1,638.00 | 1,655.00 | 1,655.00 | 0.36% | 136,700 |
| Jul 1, 2025 | 1,669.00 | 1,673.00 | 1,636.00 | 1,649.00 | 1,649.00 | -1.20% | 195,100 |
| Jun 30, 2025 | 1,680.00 | 1,688.00 | 1,666.00 | 1,669.00 | 1,669.00 | - | 163,200 |
| Jun 27, 2025 | 1,650.00 | 1,669.00 | 1,647.00 | 1,669.00 | 1,669.00 | 1.27% | 130,600 |
| Jun 26, 2025 | 1,619.00 | 1,654.00 | 1,619.00 | 1,648.00 | 1,648.00 | 1.54% | 232,500 |
| Jun 25, 2025 | 1,632.00 | 1,632.00 | 1,603.00 | 1,623.00 | 1,623.00 | -0.86% | 178,400 |
| Jun 24, 2025 | 1,636.00 | 1,647.00 | 1,629.00 | 1,637.00 | 1,637.00 | 0.49% | 149,000 |
| Jun 23, 2025 | 1,630.00 | 1,648.00 | 1,625.00 | 1,629.00 | 1,629.00 | -0.06% | 163,900 |
| Jun 20, 2025 | 1,641.00 | 1,648.00 | 1,612.00 | 1,630.00 | 1,630.00 | 0.43% | 418,000 |
| Jun 19, 2025 | 1,609.00 | 1,623.00 | 1,595.00 | 1,623.00 | 1,623.00 | 1.31% | 125,900 |
| Jun 18, 2025 | 1,593.00 | 1,602.00 | 1,581.00 | 1,602.00 | 1,602.00 | 0.56% | 219,600 |
| Jun 17, 2025 | 1,600.00 | 1,606.00 | 1,567.00 | 1,593.00 | 1,593.00 | -0.81% | 164,000 |
| Jun 16, 2025 | 1,576.00 | 1,612.00 | 1,576.00 | 1,606.00 | 1,606.00 | 3.08% | 186,800 |
| Jun 13, 2025 | 1,555.00 | 1,569.00 | 1,537.00 | 1,558.00 | 1,558.00 | - | 157,100 |
| Jun 12, 2025 | 1,575.00 | 1,583.00 | 1,556.00 | 1,558.00 | 1,558.00 | -1.39% | 107,500 |
| Jun 11, 2025 | 1,561.00 | 1,582.00 | 1,556.00 | 1,580.00 | 1,580.00 | 1.02% | 133,300 |
| Jun 10, 2025 | 1,557.00 | 1,582.00 | 1,555.00 | 1,564.00 | 1,564.00 | 0.45% | 174,500 |
| Jun 9, 2025 | 1,560.00 | 1,572.00 | 1,550.00 | 1,557.00 | 1,557.00 | 0.19% | 124,100 |
| Jun 6, 2025 | 1,558.00 | 1,571.00 | 1,549.00 | 1,554.00 | 1,554.00 | 0.45% | 159,600 |
| Jun 5, 2025 | 1,542.00 | 1,566.00 | 1,530.00 | 1,547.00 | 1,547.00 | -0.64% | 206,100 |
| Jun 4, 2025 | 1,526.00 | 1,569.00 | 1,520.00 | 1,557.00 | 1,557.00 | 2.03% | 196,000 |
| Jun 3, 2025 | 1,502.00 | 1,540.00 | 1,495.00 | 1,526.00 | 1,526.00 | 1.60% | 229,000 |
| Jun 2, 2025 | 1,503.00 | 1,507.00 | 1,480.00 | 1,502.00 | 1,502.00 | -0.40% | 156,800 |
| May 30, 2025 | 1,442.00 | 1,516.00 | 1,440.00 | 1,508.00 | 1,508.00 | 3.79% | 338,200 |
| May 29, 2025 | 1,440.00 | 1,455.00 | 1,436.00 | 1,453.00 | 1,453.00 | 1.04% | 178,300 |
| May 28, 2025 | 1,445.00 | 1,453.00 | 1,438.00 | 1,438.00 | 1,438.00 | - | 108,000 |
| May 27, 2025 | 1,441.00 | 1,446.00 | 1,437.00 | 1,438.00 | 1,438.00 | - | 65,200 |
| May 26, 2025 | 1,441.00 | 1,453.00 | 1,438.00 | 1,438.00 | 1,438.00 | -0.76% | 108,600 |
| May 23, 2025 | 1,453.00 | 1,463.00 | 1,446.00 | 1,449.00 | 1,449.00 | - | 140,400 |