AOKI Holdings Inc. (TYO:8214)
Japan · Delayed Price · Currency is JPY 1,602.00
-2.00 (-0.12%)
Jun 23, 2026, 11:30 AM JST
AOKI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |