Aoyama Trading Co., Ltd. (TYO:8219)
Japan · Delayed Price · Currency is JPY 730.00
+9.00 (1.25%)
Aug 6, 2026, 10:45 AM JST
Aoyama Trading Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 721.00 | 728.00 | 721.00 | 723.00 | - | -0.41% | 70,800 |
| Aug 4, 2026 | 736.00 | 737.00 | 722.00 | 726.00 | 726.00 | -1.76% | 585,900 |
| Aug 3, 2026 | 751.00 | 754.00 | 732.00 | 739.00 | 739.00 | -1.47% | 618,400 |
| Jul 31, 2026 | 750.00 | 756.00 | 745.00 | 750.00 | 750.00 | -0.79% | 798,500 |
| Jul 30, 2026 | 756.00 | 759.00 | 744.00 | 756.00 | 756.00 | -0.79% | 694,400 |
| Jul 29, 2026 | 749.00 | 769.00 | 749.00 | 762.00 | 762.00 | 2.97% | 929,000 |
| Jul 28, 2026 | 739.00 | 745.00 | 734.00 | 740.00 | 740.00 | 0.41% | 613,000 |
| Jul 27, 2026 | 730.00 | 738.00 | 730.00 | 737.00 | 737.00 | 1.38% | 455,200 |
| Jul 24, 2026 | 719.00 | 728.00 | 717.00 | 727.00 | 727.00 | 0.83% | 461,200 |
| Jul 23, 2026 | 720.00 | 722.00 | 718.00 | 721.00 | 721.00 | 0.14% | 322,200 |
| Jul 22, 2026 | 721.00 | 724.00 | 715.00 | 720.00 | 720.00 | -0.69% | 576,200 |
| Jul 21, 2026 | 722.00 | 736.00 | 721.00 | 725.00 | 725.00 | 0.69% | 606,900 |
| Jul 17, 2026 | 716.00 | 729.00 | 715.00 | 720.00 | 720.00 | 0.70% | 831,400 |
| Jul 16, 2026 | 716.00 | 722.00 | 714.00 | 715.00 | 715.00 | 0.42% | 535,600 |
| Jul 15, 2026 | 715.00 | 718.00 | 711.00 | 712.00 | 712.00 | - | 541,700 |
| Jul 14, 2026 | 714.00 | 719.00 | 710.00 | 712.00 | 712.00 | 0.71% | 496,100 |
| Jul 13, 2026 | 714.00 | 717.00 | 706.00 | 707.00 | 707.00 | - | 618,800 |
| Jul 10, 2026 | 711.00 | 716.00 | 705.00 | 707.00 | 707.00 | -1.67% | 896,700 |
| Jul 9, 2026 | 718.00 | 721.00 | 711.00 | 719.00 | 719.00 | -0.28% | 529,300 |
| Jul 8, 2026 | 721.00 | 725.00 | 719.00 | 721.00 | 721.00 | -0.14% | 589,400 |
| Jul 7, 2026 | 718.00 | 724.00 | 713.00 | 722.00 | 722.00 | 0.28% | 514,900 |
| Jul 6, 2026 | 708.00 | 720.00 | 707.00 | 720.00 | 720.00 | 2.13% | 680,200 |
| Jul 3, 2026 | 698.00 | 706.00 | 697.00 | 705.00 | 705.00 | 2.32% | 659,000 |
| Jul 2, 2026 | 690.00 | 697.00 | 688.00 | 689.00 | 689.00 | 0.44% | 644,200 |
| Jul 1, 2026 | 687.00 | 690.00 | 680.00 | 686.00 | 686.00 | -0.29% | 631,400 |
| Jun 30, 2026 | 692.00 | 694.00 | 684.00 | 688.00 | 688.00 | - | 962,300 |
| Jun 29, 2026 | 687.00 | 692.00 | 684.00 | 688.00 | 688.00 | 0.44% | 731,300 |
| Jun 26, 2026 | 685.00 | 689.00 | 679.00 | 685.00 | 685.00 | 0.44% | 456,400 |
| Jun 25, 2026 | 684.00 | 685.00 | 678.00 | 682.00 | 682.00 | -0.29% | 580,100 |
| Jun 24, 2026 | 684.00 | 689.00 | 680.00 | 684.00 | 684.00 | 1.03% | 614,500 |
| Jun 23, 2026 | 684.00 | 686.00 | 674.00 | 677.00 | 677.00 | -0.44% | 559,700 |
| Jun 22, 2026 | 679.00 | 684.00 | 674.00 | 680.00 | 680.00 | - | 663,200 |
| Jun 19, 2026 | 683.00 | 683.00 | 676.00 | 680.00 | 680.00 | -0.44% | 559,300 |
| Jun 18, 2026 | 681.00 | 685.00 | 673.00 | 683.00 | 683.00 | -0.15% | 780,100 |
| Jun 17, 2026 | 692.00 | 694.00 | 682.00 | 684.00 | 684.00 | -0.44% | 449,000 |
| Jun 16, 2026 | 690.00 | 690.00 | 679.00 | 687.00 | 687.00 | -1.01% | 685,200 |
| Jun 15, 2026 | 693.00 | 699.00 | 690.00 | 694.00 | 694.00 | -0.29% | 558,300 |
| Jun 12, 2026 | 692.00 | 698.00 | 690.00 | 696.00 | 696.00 | 0.87% | 651,700 |
| Jun 11, 2026 | 696.00 | 700.00 | 683.00 | 690.00 | 690.00 | -0.43% | 626,200 |
| Jun 10, 2026 | 689.00 | 698.00 | 687.00 | 693.00 | 693.00 | 1.17% | 561,100 |
| Jun 9, 2026 | 684.00 | 688.00 | 677.00 | 685.00 | 685.00 | -0.15% | 1,116,600 |
| Jun 8, 2026 | 678.00 | 692.00 | 678.00 | 686.00 | 686.00 | 1.18% | 694,900 |
| Jun 5, 2026 | 673.00 | 682.00 | 672.00 | 678.00 | 678.00 | 1.50% | 616,100 |
| Jun 4, 2026 | 670.00 | 679.00 | 667.00 | 668.00 | 668.00 | -1.04% | 494,200 |
| Jun 3, 2026 | 666.00 | 679.00 | 662.00 | 675.00 | 675.00 | 0.60% | 889,800 |
| Jun 2, 2026 | 671.00 | 676.00 | 662.00 | 671.00 | 671.00 | -0.74% | 851,300 |
| Jun 1, 2026 | 692.00 | 692.00 | 671.00 | 676.00 | 676.00 | -2.59% | 958,500 |
| May 29, 2026 | 690.00 | 699.00 | 684.00 | 694.00 | 694.00 | 0.43% | 1,191,700 |
| May 28, 2026 | 687.00 | 694.00 | 686.00 | 691.00 | 691.00 | 0.73% | 782,900 |
| May 27, 2026 | 678.00 | 686.00 | 673.00 | 686.00 | 686.00 | 1.03% | 843,800 |