AOKI Holdings Inc. (TYO:8214)
Japan · Delayed Price · Currency is JPY 1,681.00
+4.00 (0.24%)
At close: Mar 27, 2026
AOKI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,681.00 | 1,692.00 | 1,675.00 | 1,681.00 | 1,681.00 | 0.24% | 519,900 |
| Mar 26, 2026 | 1,683.00 | 1,684.00 | 1,661.00 | 1,677.00 | 1,677.00 | 0.12% | 284,000 |
| Mar 25, 2026 | 1,679.00 | 1,686.00 | 1,673.00 | 1,675.00 | 1,675.00 | 1.15% | 222,200 |
| Mar 24, 2026 | 1,655.00 | 1,663.00 | 1,648.00 | 1,656.00 | 1,656.00 | 1.66% | 193,700 |
| Mar 23, 2026 | 1,635.00 | 1,644.00 | 1,623.00 | 1,629.00 | 1,629.00 | -1.99% | 310,000 |
| Mar 19, 2026 | 1,678.00 | 1,686.00 | 1,658.00 | 1,662.00 | 1,662.00 | -1.42% | 316,600 |
| Mar 18, 2026 | 1,689.00 | 1,692.00 | 1,678.00 | 1,686.00 | 1,686.00 | -0.06% | 202,600 |
| Mar 17, 2026 | 1,673.00 | 1,691.00 | 1,673.00 | 1,687.00 | 1,687.00 | 1.02% | 145,000 |
| Mar 16, 2026 | 1,670.00 | 1,684.00 | 1,666.00 | 1,670.00 | 1,670.00 | 0.24% | 149,000 |
| Mar 13, 2026 | 1,680.00 | 1,690.00 | 1,664.00 | 1,666.00 | 1,666.00 | -1.42% | 340,200 |
| Mar 12, 2026 | 1,711.00 | 1,714.00 | 1,684.00 | 1,690.00 | 1,690.00 | -1.57% | 328,200 |
| Mar 11, 2026 | 1,750.00 | 1,769.00 | 1,717.00 | 1,717.00 | 1,717.00 | -1.49% | 508,100 |
| Mar 10, 2026 | 1,753.00 | 1,758.00 | 1,737.00 | 1,743.00 | 1,743.00 | 0.40% | 161,100 |
| Mar 9, 2026 | 1,720.00 | 1,740.00 | 1,701.00 | 1,736.00 | 1,736.00 | -1.14% | 209,100 |
| Mar 6, 2026 | 1,750.00 | 1,756.00 | 1,732.00 | 1,756.00 | 1,756.00 | 0.17% | 146,700 |
| Mar 5, 2026 | 1,759.00 | 1,770.00 | 1,751.00 | 1,753.00 | 1,753.00 | 1.92% | 157,800 |
| Mar 4, 2026 | 1,726.00 | 1,733.00 | 1,702.00 | 1,720.00 | 1,720.00 | -1.43% | 283,300 |
| Mar 3, 2026 | 1,807.00 | 1,807.00 | 1,745.00 | 1,745.00 | 1,745.00 | -3.43% | 318,200 |
| Mar 2, 2026 | 1,805.00 | 1,817.00 | 1,788.00 | 1,807.00 | 1,807.00 | -0.50% | 211,400 |
| Feb 27, 2026 | 1,809.00 | 1,822.00 | 1,802.00 | 1,816.00 | 1,816.00 | 1.11% | 176,000 |
| Feb 26, 2026 | 1,799.00 | 1,822.00 | 1,795.00 | 1,796.00 | 1,796.00 | 0.39% | 195,400 |
| Feb 25, 2026 | 1,776.00 | 1,790.00 | 1,768.00 | 1,789.00 | 1,789.00 | 0.73% | 202,900 |
| Feb 24, 2026 | 1,780.00 | 1,790.00 | 1,765.00 | 1,776.00 | 1,776.00 | -0.11% | 155,800 |
| Feb 20, 2026 | 1,800.00 | 1,800.00 | 1,774.00 | 1,778.00 | 1,778.00 | -1.98% | 197,900 |
| Feb 19, 2026 | 1,801.00 | 1,814.00 | 1,800.00 | 1,814.00 | 1,814.00 | 0.55% | 91,100 |
| Feb 18, 2026 | 1,809.00 | 1,812.00 | 1,801.00 | 1,804.00 | 1,804.00 | 0.28% | 121,900 |
| Feb 17, 2026 | 1,822.00 | 1,823.00 | 1,798.00 | 1,799.00 | 1,799.00 | -1.05% | 117,300 |
| Feb 16, 2026 | 1,828.00 | 1,830.00 | 1,806.00 | 1,818.00 | 1,818.00 | 0.11% | 120,400 |
| Feb 13, 2026 | 1,830.00 | 1,833.00 | 1,796.00 | 1,816.00 | 1,816.00 | -0.77% | 146,900 |
| Feb 12, 2026 | 1,805.00 | 1,830.00 | 1,801.00 | 1,830.00 | 1,830.00 | 1.67% | 178,500 |
| Feb 10, 2026 | 1,791.00 | 1,812.00 | 1,787.00 | 1,800.00 | 1,800.00 | 0.56% | 137,400 |
| Feb 9, 2026 | 1,830.00 | 1,830.00 | 1,777.00 | 1,790.00 | 1,790.00 | -0.78% | 246,300 |
| Feb 6, 2026 | 1,811.00 | 1,819.00 | 1,785.00 | 1,804.00 | 1,804.00 | -0.66% | 249,700 |
| Feb 5, 2026 | 1,855.00 | 1,855.00 | 1,816.00 | 1,816.00 | 1,816.00 | -0.98% | 165,800 |
| Feb 4, 2026 | 1,847.00 | 1,847.00 | 1,832.00 | 1,834.00 | 1,834.00 | -0.65% | 121,900 |
| Feb 3, 2026 | 1,837.00 | 1,846.00 | 1,834.00 | 1,846.00 | 1,846.00 | 0.60% | 89,900 |
| Feb 2, 2026 | 1,855.00 | 1,855.00 | 1,828.00 | 1,835.00 | 1,835.00 | -0.54% | 152,500 |
| Jan 30, 2026 | 1,829.00 | 1,847.00 | 1,821.00 | 1,845.00 | 1,845.00 | 1.54% | 87,500 |
| Jan 29, 2026 | 1,810.00 | 1,822.00 | 1,789.00 | 1,817.00 | 1,817.00 | -0.38% | 107,800 |
| Jan 28, 2026 | 1,850.00 | 1,850.00 | 1,818.00 | 1,824.00 | 1,824.00 | -1.51% | 112,500 |
| Jan 27, 2026 | 1,868.00 | 1,878.00 | 1,850.00 | 1,852.00 | 1,852.00 | -0.86% | 96,700 |
| Jan 26, 2026 | 1,877.00 | 1,878.00 | 1,856.00 | 1,868.00 | 1,868.00 | -0.53% | 95,900 |
| Jan 23, 2026 | 1,876.00 | 1,889.00 | 1,876.00 | 1,878.00 | 1,878.00 | 0.11% | 72,000 |
| Jan 22, 2026 | 1,871.00 | 1,883.00 | 1,860.00 | 1,876.00 | 1,876.00 | 1.02% | 87,200 |
| Jan 21, 2026 | 1,885.00 | 1,885.00 | 1,848.00 | 1,857.00 | 1,857.00 | -2.26% | 151,300 |
| Jan 20, 2026 | 1,890.00 | 1,905.00 | 1,876.00 | 1,900.00 | 1,900.00 | 0.58% | 93,400 |
| Jan 19, 2026 | 1,897.00 | 1,904.00 | 1,876.00 | 1,889.00 | 1,889.00 | -0.37% | 90,700 |
| Jan 16, 2026 | 1,885.00 | 1,897.00 | 1,875.00 | 1,896.00 | 1,896.00 | 0.32% | 83,200 |
| Jan 15, 2026 | 1,880.00 | 1,893.00 | 1,876.00 | 1,890.00 | 1,890.00 | 0.59% | 80,100 |
| Jan 14, 2026 | 1,872.00 | 1,889.00 | 1,870.00 | 1,879.00 | 1,879.00 | 0.32% | 100,900 |