AOKI Holdings Inc. (TYO:8214)
Japan · Delayed Price · Currency is JPY 1,703.00
+13.00 (0.77%)
Jul 15, 2026, 3:30 PM JST
AOKI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 1,623.00 | 1,630.00 | 1,612.00 | 1,623.00 | 1,623.00 | 0.87% | 142,400 |
| Jun 12, 2026 | 1,611.00 | 1,627.00 | 1,604.00 | 1,609.00 | 1,609.00 | -0.06% | 128,200 |
| Jun 11, 2026 | 1,620.00 | 1,623.00 | 1,601.00 | 1,610.00 | 1,610.00 | -0.12% | 133,800 |
| Jun 10, 2026 | 1,598.00 | 1,618.00 | 1,594.00 | 1,612.00 | 1,612.00 | 1.70% | 150,300 |
| Jun 9, 2026 | 1,588.00 | 1,604.00 | 1,580.00 | 1,585.00 | 1,585.00 | 0.44% | 144,000 |
| Jun 8, 2026 | 1,579.00 | 1,598.00 | 1,573.00 | 1,578.00 | 1,578.00 | - | 140,300 |
| Jun 5, 2026 | 1,570.00 | 1,591.00 | 1,568.00 | 1,578.00 | 1,578.00 | 0.64% | 134,700 |
| Jun 4, 2026 | 1,563.00 | 1,580.00 | 1,556.00 | 1,568.00 | 1,568.00 | -0.44% | 127,400 |
| Jun 3, 2026 | 1,559.00 | 1,585.00 | 1,556.00 | 1,575.00 | 1,575.00 | 0.77% | 138,900 |
| Jun 2, 2026 | 1,580.00 | 1,580.00 | 1,555.00 | 1,563.00 | 1,563.00 | -2.62% | 223,000 |
| Jun 1, 2026 | 1,640.00 | 1,640.00 | 1,604.00 | 1,605.00 | 1,605.00 | -2.13% | 227,800 |
| May 29, 2026 | 1,626.00 | 1,659.00 | 1,621.00 | 1,640.00 | 1,640.00 | 0.92% | 194,600 |
| May 28, 2026 | 1,637.00 | 1,643.00 | 1,615.00 | 1,625.00 | 1,625.00 | - | 189,600 |
| May 27, 2026 | 1,617.00 | 1,634.00 | 1,615.00 | 1,625.00 | 1,625.00 | -0.06% | 139,900 |
| May 26, 2026 | 1,627.00 | 1,638.00 | 1,614.00 | 1,626.00 | 1,626.00 | 0.12% | 155,700 |
| May 25, 2026 | 1,662.00 | 1,662.00 | 1,612.00 | 1,624.00 | 1,624.00 | -2.29% | 253,600 |
| May 22, 2026 | 1,658.00 | 1,669.00 | 1,643.00 | 1,662.00 | 1,662.00 | 0.24% | 188,300 |
| May 21, 2026 | 1,665.00 | 1,674.00 | 1,658.00 | 1,658.00 | 1,658.00 | -0.60% | 206,300 |
| May 20, 2026 | 1,700.00 | 1,700.00 | 1,656.00 | 1,668.00 | 1,668.00 | -0.95% | 218,400 |
| May 19, 2026 | 1,690.00 | 1,704.00 | 1,678.00 | 1,684.00 | 1,684.00 | 0.72% | 296,800 |
| May 18, 2026 | 1,650.00 | 1,682.00 | 1,643.00 | 1,672.00 | 1,672.00 | 1.46% | 351,500 |
| May 15, 2026 | 1,629.00 | 1,655.00 | 1,622.00 | 1,648.00 | 1,648.00 | 0.43% | 329,100 |
| May 14, 2026 | 1,710.00 | 1,712.00 | 1,635.00 | 1,641.00 | 1,641.00 | -4.15% | 381,300 |
| May 13, 2026 | 1,632.00 | 1,733.00 | 1,622.00 | 1,712.00 | 1,712.00 | 15.52% | 1,141,700 |
| May 12, 2026 | 1,510.00 | 1,514.00 | 1,481.00 | 1,482.00 | 1,482.00 | -1.46% | 245,500 |
| 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 |