AOKI Holdings Inc. (TYO:8214)
Japan · Delayed Price · Currency is JPY 1,504.00
+11.00 (0.74%)
May 11, 2026, 3:30 PM JST
AOKI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,493.00 | 1,514.00 | 1,490.00 | 1,504.00 | 1,504.00 | 0.74% | 175,600 |
| May 8, 2026 | 1,524.00 | 1,524.00 | 1,493.00 | 1,493.00 | 1,493.00 | -2.10% | 289,900 |
| May 7, 2026 | 1,538.00 | 1,549.00 | 1,506.00 | 1,525.00 | 1,525.00 | -0.78% | 328,300 |
| May 1, 2026 | 1,544.00 | 1,550.00 | 1,535.00 | 1,537.00 | 1,537.00 | -1.03% | 151,500 |
| Apr 30, 2026 | 1,560.00 | 1,560.00 | 1,539.00 | 1,553.00 | 1,553.00 | -1.21% | 172,400 |
| Apr 28, 2026 | 1,562.00 | 1,572.00 | 1,562.00 | 1,572.00 | 1,572.00 | 0.77% | 117,100 |
| Apr 27, 2026 | 1,540.00 | 1,568.00 | 1,537.00 | 1,560.00 | 1,560.00 | 0.97% | 172,600 |
| Apr 24, 2026 | 1,557.00 | 1,560.00 | 1,539.00 | 1,545.00 | 1,545.00 | -0.96% | 193,900 |
| Apr 23, 2026 | 1,565.00 | 1,567.00 | 1,550.00 | 1,560.00 | 1,560.00 | -0.70% | 182,500 |
| Apr 22, 2026 | 1,591.00 | 1,593.00 | 1,568.00 | 1,571.00 | 1,571.00 | -1.57% | 207,500 |
| Apr 21, 2026 | 1,612.00 | 1,616.00 | 1,592.00 | 1,596.00 | 1,596.00 | -0.93% | 186,500 |
| Apr 20, 2026 | 1,625.00 | 1,625.00 | 1,604.00 | 1,611.00 | 1,611.00 | -0.25% | 130,000 |
| Apr 17, 2026 | 1,610.00 | 1,619.00 | 1,603.00 | 1,615.00 | 1,615.00 | 0.56% | 159,000 |
| Apr 16, 2026 | 1,623.00 | 1,629.00 | 1,599.00 | 1,606.00 | 1,606.00 | -0.56% | 285,900 |
| Apr 15, 2026 | 1,613.00 | 1,619.00 | 1,604.00 | 1,615.00 | 1,615.00 | 0.87% | 136,800 |
| Apr 14, 2026 | 1,626.00 | 1,629.00 | 1,598.00 | 1,601.00 | 1,601.00 | -1.05% | 161,100 |
| Apr 13, 2026 | 1,623.00 | 1,629.00 | 1,610.00 | 1,618.00 | 1,618.00 | -0.31% | 131,800 |
| Apr 10, 2026 | 1,637.00 | 1,648.00 | 1,618.00 | 1,623.00 | 1,623.00 | -0.86% | 170,000 |
| Apr 9, 2026 | 1,668.00 | 1,676.00 | 1,637.00 | 1,637.00 | 1,637.00 | -2.03% | 189,100 |
| Apr 8, 2026 | 1,669.00 | 1,671.00 | 1,656.00 | 1,671.00 | 1,671.00 | 1.58% | 171,700 |
| Apr 7, 2026 | 1,644.00 | 1,656.00 | 1,636.00 | 1,645.00 | 1,645.00 | 0.43% | 135,200 |
| Apr 6, 2026 | 1,630.00 | 1,639.00 | 1,627.00 | 1,638.00 | 1,638.00 | 0.80% | 72,300 |
| Apr 3, 2026 | 1,632.00 | 1,639.00 | 1,625.00 | 1,625.00 | 1,625.00 | -0.37% | 93,400 |
| Apr 2, 2026 | 1,633.00 | 1,657.00 | 1,626.00 | 1,631.00 | 1,631.00 | -0.24% | 147,700 |
| Apr 1, 2026 | 1,629.00 | 1,635.00 | 1,619.00 | 1,635.00 | 1,635.00 | 1.43% | 142,400 |
| Mar 31, 2026 | 1,615.00 | 1,630.00 | 1,605.00 | 1,612.00 | 1,612.00 | 0.19% | 161,400 |
| Mar 30, 2026 | 1,570.00 | 1,615.00 | 1,560.00 | 1,609.00 | 1,609.00 | -4.28% | 443,300 |
| Mar 27, 2026 | 1,681.00 | 1,692.00 | 1,675.00 | 1,681.00 | 1,621.00 | 0.24% | 519,900 |
| Mar 26, 2026 | 1,683.00 | 1,684.00 | 1,661.00 | 1,677.00 | 1,617.14 | 0.12% | 284,000 |
| Mar 25, 2026 | 1,679.00 | 1,686.00 | 1,673.00 | 1,675.00 | 1,615.21 | 1.15% | 222,200 |
| Mar 24, 2026 | 1,655.00 | 1,663.00 | 1,648.00 | 1,656.00 | 1,596.89 | 1.66% | 193,700 |
| Mar 23, 2026 | 1,635.00 | 1,644.00 | 1,623.00 | 1,629.00 | 1,570.86 | -1.99% | 310,000 |
| Mar 19, 2026 | 1,678.00 | 1,686.00 | 1,658.00 | 1,662.00 | 1,602.68 | -1.42% | 316,600 |
| Mar 18, 2026 | 1,689.00 | 1,692.00 | 1,678.00 | 1,686.00 | 1,625.82 | -0.06% | 202,600 |
| Mar 17, 2026 | 1,673.00 | 1,691.00 | 1,673.00 | 1,687.00 | 1,626.79 | 1.02% | 145,000 |
| Mar 16, 2026 | 1,670.00 | 1,684.00 | 1,666.00 | 1,670.00 | 1,610.39 | 0.24% | 149,000 |
| Mar 13, 2026 | 1,680.00 | 1,690.00 | 1,664.00 | 1,666.00 | 1,606.54 | -1.42% | 340,200 |
| Mar 12, 2026 | 1,711.00 | 1,714.00 | 1,684.00 | 1,690.00 | 1,629.68 | -1.57% | 328,200 |
| Mar 11, 2026 | 1,750.00 | 1,769.00 | 1,717.00 | 1,717.00 | 1,655.72 | -1.49% | 508,100 |
| Mar 10, 2026 | 1,753.00 | 1,758.00 | 1,737.00 | 1,743.00 | 1,680.79 | 0.40% | 161,100 |
| Mar 9, 2026 | 1,720.00 | 1,740.00 | 1,701.00 | 1,736.00 | 1,674.04 | -1.14% | 209,100 |
| Mar 6, 2026 | 1,750.00 | 1,756.00 | 1,732.00 | 1,756.00 | 1,693.32 | 0.17% | 146,700 |
| Mar 5, 2026 | 1,759.00 | 1,770.00 | 1,751.00 | 1,753.00 | 1,690.43 | 1.92% | 157,800 |
| Mar 4, 2026 | 1,726.00 | 1,733.00 | 1,702.00 | 1,720.00 | 1,658.61 | -1.43% | 283,300 |
| Mar 3, 2026 | 1,807.00 | 1,807.00 | 1,745.00 | 1,745.00 | 1,682.72 | -3.43% | 318,200 |
| Mar 2, 2026 | 1,805.00 | 1,817.00 | 1,788.00 | 1,807.00 | 1,742.50 | -0.50% | 211,400 |
| Feb 27, 2026 | 1,809.00 | 1,822.00 | 1,802.00 | 1,816.00 | 1,751.18 | 1.11% | 176,000 |
| Feb 26, 2026 | 1,799.00 | 1,822.00 | 1,795.00 | 1,796.00 | 1,731.90 | 0.39% | 195,400 |
| Feb 25, 2026 | 1,776.00 | 1,790.00 | 1,768.00 | 1,789.00 | 1,725.15 | 0.73% | 202,900 |
| Feb 24, 2026 | 1,780.00 | 1,790.00 | 1,765.00 | 1,776.00 | 1,712.61 | -0.11% | 155,800 |