AOKI Holdings Inc. (TYO:8214)
Japan · Delayed Price · Currency is JPY 1,694.00
-39.00 (-2.25%)
Oct 28, 2026, 3:30 PM JST
AOKI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,730.00 | 1,737.00 | 1,694.00 | 1,694.00 | 1,694.00 | -2.25% | 145,300 |
| Oct 27, 2026 | 1,759.00 | 1,763.00 | 1,725.00 | 1,733.00 | 1,733.00 | -1.14% | 127,000 |
| Oct 26, 2026 | 1,748.00 | 1,760.00 | 1,733.00 | 1,753.00 | 1,753.00 | 0.40% | 117,500 |
| Oct 23, 2026 | 1,745.00 | 1,775.00 | 1,736.00 | 1,746.00 | 1,746.00 | 0.87% | 185,900 |
| Oct 22, 2026 | 1,727.00 | 1,742.00 | 1,725.00 | 1,731.00 | 1,731.00 | -0.12% | 96,500 |
| Oct 21, 2026 | 1,755.00 | 1,755.00 | 1,728.00 | 1,733.00 | 1,733.00 | -0.91% | 113,200 |
| Oct 20, 2026 | 1,754.00 | 1,758.00 | 1,740.00 | 1,749.00 | 1,749.00 | -0.06% | 102,200 |
| Oct 19, 2026 | 1,770.00 | 1,780.00 | 1,746.00 | 1,750.00 | 1,750.00 | -0.74% | 124,800 |
| Oct 16, 2026 | 1,749.00 | 1,769.00 | 1,747.00 | 1,763.00 | 1,763.00 | 1.09% | 203,300 |
| Oct 15, 2026 | 1,718.00 | 1,748.00 | 1,704.00 | 1,744.00 | 1,744.00 | 2.05% | 347,700 |
| Oct 14, 2026 | 1,717.00 | 1,725.00 | 1,707.00 | 1,709.00 | 1,709.00 | -0.64% | 105,200 |
| Oct 13, 2026 | 1,711.00 | 1,725.00 | 1,701.00 | 1,720.00 | 1,720.00 | 1.24% | 198,600 |
| Oct 9, 2026 | 1,690.00 | 1,707.00 | 1,685.00 | 1,699.00 | 1,699.00 | 1.01% | 142,100 |
| Oct 8, 2026 | 1,680.00 | 1,683.00 | 1,666.00 | 1,682.00 | 1,682.00 | 0.18% | 107,900 |
| Oct 7, 2026 | 1,676.00 | 1,685.00 | 1,674.00 | 1,679.00 | 1,679.00 | 0.12% | 71,700 |
| Oct 6, 2026 | 1,662.00 | 1,683.00 | 1,661.00 | 1,677.00 | 1,677.00 | 1.02% | 103,600 |
| Oct 5, 2026 | 1,657.00 | 1,666.00 | 1,651.00 | 1,660.00 | 1,660.00 | 0.06% | 119,900 |
| Oct 2, 2026 | 1,675.00 | 1,675.00 | 1,653.00 | 1,659.00 | 1,659.00 | -1.60% | 164,800 |
| Oct 1, 2026 | 1,665.00 | 1,686.00 | 1,660.00 | 1,686.00 | 1,686.00 | 0.66% | 219,900 |
| Sep 30, 2026 | 1,677.00 | 1,682.00 | 1,659.00 | 1,675.00 | 1,675.00 | -0.30% | 246,800 |
| Sep 29, 2026 | 1,694.00 | 1,705.00 | 1,676.00 | 1,680.00 | 1,680.00 | -1.06% | 305,200 |
| Sep 28, 2026 | 1,752.00 | 1,753.00 | 1,722.00 | 1,728.00 | 1,698.00 | -0.80% | 618,300 |
| Sep 25, 2026 | 1,738.00 | 1,748.00 | 1,735.00 | 1,742.00 | 1,711.76 | 0.46% | 281,700 |
| Sep 24, 2026 | 1,715.00 | 1,744.00 | 1,714.00 | 1,734.00 | 1,703.90 | 0.87% | 327,600 |
| Sep 18, 2026 | 1,730.00 | 1,730.00 | 1,718.00 | 1,719.00 | 1,689.16 | -0.92% | 173,600 |
| Sep 17, 2026 | 1,715.00 | 1,736.00 | 1,715.00 | 1,735.00 | 1,704.88 | 1.28% | 156,100 |
| Sep 16, 2026 | 1,716.00 | 1,724.00 | 1,713.00 | 1,713.00 | 1,683.26 | -0.12% | 115,600 |
| Sep 15, 2026 | 1,727.00 | 1,729.00 | 1,713.00 | 1,715.00 | 1,685.23 | 0.06% | 126,800 |
| Sep 14, 2026 | 1,697.00 | 1,721.00 | 1,697.00 | 1,714.00 | 1,684.24 | 1.18% | 174,500 |
| Sep 11, 2026 | 1,688.00 | 1,697.00 | 1,676.00 | 1,694.00 | 1,664.59 | -0.41% | 226,500 |
| Sep 10, 2026 | 1,690.00 | 1,702.00 | 1,675.00 | 1,701.00 | 1,671.47 | 0.47% | 185,500 |
| Sep 9, 2026 | 1,700.00 | 1,706.00 | 1,690.00 | 1,693.00 | 1,663.61 | -0.82% | 204,700 |
| Sep 8, 2026 | 1,715.00 | 1,719.00 | 1,700.00 | 1,707.00 | 1,677.36 | -0.76% | 124,100 |
| Sep 7, 2026 | 1,741.00 | 1,745.00 | 1,718.00 | 1,720.00 | 1,690.14 | -1.60% | 171,400 |
| Sep 4, 2026 | 1,741.00 | 1,753.00 | 1,736.00 | 1,748.00 | 1,717.65 | - | 173,100 |
| Sep 3, 2026 | 1,750.00 | 1,756.00 | 1,743.00 | 1,748.00 | 1,717.65 | -0.06% | 176,900 |
| Sep 2, 2026 | 1,772.00 | 1,779.00 | 1,749.00 | 1,749.00 | 1,718.64 | -1.58% | 179,000 |
| Sep 1, 2026 | 1,770.00 | 1,794.00 | 1,767.00 | 1,777.00 | 1,746.15 | 0.34% | 162,800 |
| Aug 31, 2026 | 1,782.00 | 1,788.00 | 1,771.00 | 1,771.00 | 1,740.25 | -0.51% | 159,700 |
| Aug 28, 2026 | 1,770.00 | 1,780.00 | 1,761.00 | 1,780.00 | 1,749.10 | 0.06% | 131,300 |
| Aug 27, 2026 | 1,774.00 | 1,788.00 | 1,767.00 | 1,779.00 | 1,748.11 | 0.17% | 111,300 |
| Aug 26, 2026 | 1,767.00 | 1,782.00 | 1,765.00 | 1,776.00 | 1,745.17 | 0.34% | 120,300 |
| Aug 25, 2026 | 1,765.00 | 1,779.00 | 1,765.00 | 1,770.00 | 1,739.27 | 1.03% | 141,100 |
| Aug 24, 2026 | 1,746.00 | 1,762.00 | 1,739.00 | 1,752.00 | 1,721.58 | 0.86% | 103,600 |
| Aug 21, 2026 | 1,727.00 | 1,740.00 | 1,718.00 | 1,737.00 | 1,706.84 | 0.58% | 160,900 |
| Aug 20, 2026 | 1,723.00 | 1,735.00 | 1,718.00 | 1,727.00 | 1,697.02 | 0.88% | 158,000 |
| Aug 19, 2026 | 1,721.00 | 1,721.00 | 1,697.00 | 1,712.00 | 1,682.28 | 0.12% | 161,400 |
| Aug 18, 2026 | 1,700.00 | 1,712.00 | 1,690.00 | 1,710.00 | 1,680.31 | 0.59% | 137,400 |
| Aug 17, 2026 | 1,704.00 | 1,712.00 | 1,700.00 | 1,700.00 | 1,670.49 | -0.23% | 133,100 |
| Aug 14, 2026 | 1,692.00 | 1,704.00 | 1,682.00 | 1,704.00 | 1,674.42 | 0.71% | 208,100 |