AOKI Holdings Inc. (TYO:8214)
Japan · Delayed Price · Currency is JPY 1,825.00
+22.00 (1.22%)
Sep 26, 2025, 3:30 PM JST
AOKI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,803.00 | 1,830.00 | 1,803.00 | 1,825.00 | 1,825.00 | 1.22% | 479,100 |
| Sep 25, 2025 | 1,804.00 | 1,808.00 | 1,796.00 | 1,803.00 | 1,803.00 | 0.17% | 225,200 |
| Sep 24, 2025 | 1,784.00 | 1,802.00 | 1,782.00 | 1,800.00 | 1,800.00 | 0.11% | 279,400 |
| Sep 22, 2025 | 1,790.00 | 1,804.00 | 1,786.00 | 1,798.00 | 1,798.00 | 0.06% | 198,300 |
| Sep 19, 2025 | 1,815.00 | 1,828.00 | 1,780.00 | 1,797.00 | 1,797.00 | -0.99% | 294,900 |
| Sep 18, 2025 | 1,824.00 | 1,824.00 | 1,809.00 | 1,815.00 | 1,815.00 | -0.38% | 145,600 |
| Sep 17, 2025 | 1,840.00 | 1,841.00 | 1,818.00 | 1,822.00 | 1,822.00 | -1.41% | 184,300 |
| Sep 16, 2025 | 1,839.00 | 1,859.00 | 1,838.00 | 1,848.00 | 1,848.00 | 0.71% | 184,300 |
| Sep 12, 2025 | 1,860.00 | 1,860.00 | 1,831.00 | 1,835.00 | 1,835.00 | -0.81% | 200,300 |
| Sep 11, 2025 | 1,845.00 | 1,850.00 | 1,830.00 | 1,850.00 | 1,850.00 | 0.33% | 200,300 |
| Sep 10, 2025 | 1,826.00 | 1,853.00 | 1,820.00 | 1,844.00 | 1,844.00 | 1.10% | 217,200 |
| Sep 9, 2025 | 1,823.00 | 1,835.00 | 1,813.00 | 1,824.00 | 1,824.00 | 0.66% | 208,300 |
| Sep 8, 2025 | 1,830.00 | 1,830.00 | 1,805.00 | 1,812.00 | 1,812.00 | -0.22% | 305,900 |
| Sep 5, 2025 | 1,813.00 | 1,816.00 | 1,786.00 | 1,816.00 | 1,816.00 | 0.17% | 240,200 |
| Sep 4, 2025 | 1,813.00 | 1,822.00 | 1,802.00 | 1,813.00 | 1,813.00 | 0.22% | 164,000 |
| Sep 3, 2025 | 1,827.00 | 1,833.00 | 1,800.00 | 1,809.00 | 1,809.00 | -0.44% | 252,200 |
| Sep 2, 2025 | 1,818.00 | 1,835.00 | 1,812.00 | 1,817.00 | 1,817.00 | 0.94% | 165,300 |
| Sep 1, 2025 | 1,792.00 | 1,814.00 | 1,792.00 | 1,800.00 | 1,800.00 | 0.56% | 125,100 |
| Aug 29, 2025 | 1,813.00 | 1,815.00 | 1,783.00 | 1,790.00 | 1,790.00 | -1.27% | 185,300 |
| Aug 28, 2025 | 1,795.00 | 1,824.00 | 1,795.00 | 1,813.00 | 1,813.00 | 1.00% | 143,400 |
| Aug 27, 2025 | 1,789.00 | 1,802.00 | 1,780.00 | 1,795.00 | 1,795.00 | 0.67% | 129,700 |
| Aug 26, 2025 | 1,769.00 | 1,784.00 | 1,761.00 | 1,783.00 | 1,783.00 | 0.79% | 156,400 |
| Aug 25, 2025 | 1,817.00 | 1,818.00 | 1,764.00 | 1,769.00 | 1,769.00 | -1.78% | 213,400 |
| Aug 22, 2025 | 1,830.00 | 1,833.00 | 1,798.00 | 1,801.00 | 1,801.00 | -1.21% | 158,700 |
| Aug 21, 2025 | 1,810.00 | 1,824.00 | 1,792.00 | 1,823.00 | 1,823.00 | 1.17% | 165,600 |
| Aug 20, 2025 | 1,788.00 | 1,803.00 | 1,783.00 | 1,802.00 | 1,802.00 | 0.95% | 159,400 |
| Aug 19, 2025 | 1,768.00 | 1,785.00 | 1,761.00 | 1,785.00 | 1,785.00 | 1.65% | 200,900 |
| Aug 18, 2025 | 1,760.00 | 1,766.00 | 1,749.00 | 1,756.00 | 1,756.00 | -0.23% | 129,400 |
| Aug 15, 2025 | 1,780.00 | 1,780.00 | 1,745.00 | 1,760.00 | 1,760.00 | -0.28% | 158,000 |
| Aug 14, 2025 | 1,770.00 | 1,778.00 | 1,757.00 | 1,765.00 | 1,765.00 | -0.17% | 213,900 |
| Aug 13, 2025 | 1,769.00 | 1,788.00 | 1,755.00 | 1,768.00 | 1,768.00 | - | 248,100 |
| Aug 12, 2025 | 1,780.00 | 1,788.00 | 1,722.00 | 1,768.00 | 1,768.00 | -1.89% | 445,000 |
| Aug 8, 2025 | 1,780.00 | 1,803.00 | 1,772.00 | 1,802.00 | 1,802.00 | 1.18% | 175,000 |
| Aug 7, 2025 | 1,792.00 | 1,814.00 | 1,771.00 | 1,781.00 | 1,781.00 | -0.67% | 240,400 |
| Aug 6, 2025 | 1,753.00 | 1,793.00 | 1,747.00 | 1,793.00 | 1,793.00 | 2.28% | 148,500 |
| Aug 5, 2025 | 1,752.00 | 1,764.00 | 1,747.00 | 1,753.00 | 1,753.00 | 0.23% | 117,500 |
| Aug 4, 2025 | 1,734.00 | 1,752.00 | 1,721.00 | 1,749.00 | 1,749.00 | 0.23% | 143,800 |
| 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 |