AOKI Holdings Inc. (TYO:8214)
Japan · Delayed Price · Currency is JPY 1,777.00
+1.00 (0.06%)
Aug 27, 2026, 10:11 AM JST
AOKI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,767.00 | 1,782.00 | 1,765.00 | 1,776.00 | 1,776.00 | 0.34% | 120,300 |
| Aug 25, 2026 | 1,765.00 | 1,779.00 | 1,765.00 | 1,770.00 | 1,770.00 | 1.03% | 141,100 |
| Aug 24, 2026 | 1,746.00 | 1,762.00 | 1,739.00 | 1,752.00 | 1,752.00 | 0.86% | 103,600 |
| Aug 21, 2026 | 1,727.00 | 1,740.00 | 1,718.00 | 1,737.00 | 1,737.00 | 0.58% | 160,900 |
| Aug 20, 2026 | 1,723.00 | 1,735.00 | 1,718.00 | 1,727.00 | 1,727.00 | 0.88% | 158,000 |
| Aug 19, 2026 | 1,721.00 | 1,721.00 | 1,697.00 | 1,712.00 | 1,712.00 | 0.12% | 161,400 |
| Aug 18, 2026 | 1,700.00 | 1,712.00 | 1,690.00 | 1,710.00 | 1,710.00 | 0.59% | 137,400 |
| Aug 17, 2026 | 1,704.00 | 1,712.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.23% | 133,100 |
| Aug 14, 2026 | 1,692.00 | 1,704.00 | 1,682.00 | 1,704.00 | 1,704.00 | 0.71% | 208,100 |
| Aug 13, 2026 | 1,704.00 | 1,708.00 | 1,682.00 | 1,692.00 | 1,692.00 | -0.70% | 180,700 |
| Aug 12, 2026 | 1,688.00 | 1,711.00 | 1,684.00 | 1,704.00 | 1,704.00 | 0.47% | 218,600 |
| Aug 10, 2026 | 1,631.00 | 1,703.00 | 1,620.00 | 1,696.00 | 1,696.00 | -2.81% | 535,800 |
| Aug 7, 2026 | 1,742.00 | 1,751.00 | 1,734.00 | 1,745.00 | 1,745.00 | 0.69% | 177,000 |
| Aug 6, 2026 | 1,725.00 | 1,740.00 | 1,719.00 | 1,733.00 | 1,733.00 | 1.40% | 142,800 |
| Aug 5, 2026 | 1,708.00 | 1,719.00 | 1,701.00 | 1,709.00 | 1,709.00 | 0.06% | 138,500 |
| Aug 4, 2026 | 1,717.00 | 1,721.00 | 1,707.00 | 1,708.00 | 1,708.00 | -0.52% | 192,400 |
| Aug 3, 2026 | 1,722.00 | 1,731.00 | 1,698.00 | 1,717.00 | 1,717.00 | -0.29% | 268,200 |
| Jul 31, 2026 | 1,738.00 | 1,741.00 | 1,718.00 | 1,722.00 | 1,722.00 | -2.60% | 201,000 |
| Jul 30, 2026 | 1,760.00 | 1,771.00 | 1,730.00 | 1,768.00 | 1,768.00 | 0.06% | 241,900 |
| Jul 29, 2026 | 1,740.00 | 1,770.00 | 1,731.00 | 1,767.00 | 1,767.00 | 2.20% | 420,700 |
| Jul 28, 2026 | 1,730.00 | 1,731.00 | 1,705.00 | 1,729.00 | 1,729.00 | 0.23% | 220,800 |
| Jul 27, 2026 | 1,710.00 | 1,729.00 | 1,699.00 | 1,725.00 | 1,725.00 | 1.95% | 154,000 |
| Jul 24, 2026 | 1,680.00 | 1,692.00 | 1,672.00 | 1,692.00 | 1,692.00 | 0.48% | 156,500 |
| Jul 23, 2026 | 1,701.00 | 1,704.00 | 1,680.00 | 1,684.00 | 1,684.00 | -1.41% | 174,700 |
| Jul 22, 2026 | 1,723.00 | 1,723.00 | 1,699.00 | 1,708.00 | 1,708.00 | -0.87% | 232,100 |
| Jul 21, 2026 | 1,713.00 | 1,746.00 | 1,710.00 | 1,723.00 | 1,723.00 | 0.82% | 227,400 |
| Jul 17, 2026 | 1,710.00 | 1,732.00 | 1,700.00 | 1,709.00 | 1,709.00 | 0.53% | 288,900 |
| Jul 16, 2026 | 1,712.00 | 1,719.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.18% | 122,300 |
| Jul 15, 2026 | 1,692.00 | 1,705.00 | 1,688.00 | 1,703.00 | 1,703.00 | 0.77% | 95,700 |
| Jul 14, 2026 | 1,687.00 | 1,707.00 | 1,687.00 | 1,690.00 | 1,690.00 | 0.54% | 115,800 |
| Jul 13, 2026 | 1,688.00 | 1,695.00 | 1,681.00 | 1,681.00 | 1,681.00 | 0.66% | 96,300 |
| Jul 10, 2026 | 1,684.00 | 1,684.00 | 1,667.00 | 1,670.00 | 1,670.00 | -0.36% | 132,300 |
| Jul 9, 2026 | 1,680.00 | 1,687.00 | 1,668.00 | 1,676.00 | 1,676.00 | -0.71% | 174,200 |
| Jul 8, 2026 | 1,703.00 | 1,703.00 | 1,688.00 | 1,688.00 | 1,688.00 | 0.06% | 134,000 |
| Jul 7, 2026 | 1,698.00 | 1,702.00 | 1,687.00 | 1,687.00 | 1,687.00 | -0.35% | 126,100 |
| Jul 6, 2026 | 1,667.00 | 1,693.00 | 1,662.00 | 1,693.00 | 1,693.00 | 2.05% | 138,200 |
| Jul 3, 2026 | 1,674.00 | 1,675.00 | 1,656.00 | 1,659.00 | 1,659.00 | 0.24% | 129,900 |
| Jul 2, 2026 | 1,640.00 | 1,665.00 | 1,632.00 | 1,655.00 | 1,655.00 | 1.60% | 158,500 |
| Jul 1, 2026 | 1,640.00 | 1,651.00 | 1,623.00 | 1,629.00 | 1,629.00 | -0.67% | 137,400 |
| Jun 30, 2026 | 1,656.00 | 1,665.00 | 1,636.00 | 1,640.00 | 1,640.00 | -0.61% | 158,500 |
| Jun 29, 2026 | 1,640.00 | 1,657.00 | 1,634.00 | 1,650.00 | 1,650.00 | 1.23% | 228,700 |
| Jun 26, 2026 | 1,615.00 | 1,630.00 | 1,608.00 | 1,630.00 | 1,630.00 | 0.68% | 191,900 |
| Jun 25, 2026 | 1,610.00 | 1,623.00 | 1,600.00 | 1,619.00 | 1,619.00 | 1.44% | 142,300 |
| Jun 24, 2026 | 1,603.00 | 1,609.00 | 1,593.00 | 1,596.00 | 1,596.00 | -0.19% | 141,500 |
| Jun 23, 2026 | 1,604.00 | 1,612.00 | 1,588.00 | 1,599.00 | 1,599.00 | -0.31% | 121,400 |
| Jun 22, 2026 | 1,620.00 | 1,630.00 | 1,602.00 | 1,604.00 | 1,604.00 | -1.41% | 197,600 |
| Jun 19, 2026 | 1,605.00 | 1,627.00 | 1,598.00 | 1,627.00 | 1,627.00 | 1.24% | 142,600 |
| Jun 18, 2026 | 1,596.00 | 1,634.00 | 1,590.00 | 1,607.00 | 1,607.00 | 0.88% | 238,400 |
| Jun 17, 2026 | 1,590.00 | 1,601.00 | 1,587.00 | 1,593.00 | 1,593.00 | 0.38% | 129,700 |
| Jun 16, 2026 | 1,623.00 | 1,623.00 | 1,576.00 | 1,587.00 | 1,587.00 | -2.22% | 240,600 |