Aoyama Trading Co., Ltd. (TYO:8219)
Japan · Delayed Price · Currency is JPY 734.00
-18.00 (-2.39%)
Oct 28, 2026, 3:30 PM JST
Aoyama Trading Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 752.00 | 757.00 | 734.00 | 734.00 | 734.00 | -2.39% | 581,100 |
| Oct 27, 2026 | 761.00 | 762.00 | 749.00 | 752.00 | 752.00 | -1.18% | 368,400 |
| Oct 26, 2026 | 757.00 | 765.00 | 754.00 | 761.00 | 761.00 | 1.20% | 631,600 |
| Oct 23, 2026 | 759.00 | 768.00 | 751.00 | 752.00 | 752.00 | -0.27% | 547,400 |
| Oct 22, 2026 | 749.00 | 757.00 | 748.00 | 754.00 | 754.00 | 0.67% | 336,500 |
| Oct 21, 2026 | 753.00 | 755.00 | 745.00 | 749.00 | 749.00 | -0.40% | 497,300 |
| Oct 20, 2026 | 752.00 | 756.00 | 748.00 | 752.00 | 752.00 | 0.40% | 296,300 |
| Oct 19, 2026 | 760.00 | 764.00 | 749.00 | 749.00 | 749.00 | -0.93% | 573,200 |
| Oct 16, 2026 | 754.00 | 759.00 | 751.00 | 756.00 | 756.00 | 0.93% | 603,000 |
| Oct 15, 2026 | 740.00 | 750.00 | 739.00 | 749.00 | 749.00 | 1.35% | 1,053,200 |
| Oct 14, 2026 | 738.00 | 742.00 | 733.00 | 739.00 | 739.00 | -0.27% | 342,000 |
| Oct 13, 2026 | 731.00 | 744.00 | 729.00 | 741.00 | 741.00 | 2.21% | 549,300 |
| Oct 9, 2026 | 730.00 | 732.00 | 722.00 | 725.00 | 725.00 | - | 563,500 |
| Oct 8, 2026 | 721.00 | 726.00 | 716.00 | 725.00 | 725.00 | 0.55% | 559,200 |
| Oct 7, 2026 | 719.00 | 722.00 | 714.00 | 721.00 | 721.00 | 0.56% | 512,200 |
| Oct 6, 2026 | 713.00 | 723.00 | 712.00 | 717.00 | 717.00 | 0.42% | 676,900 |
| Oct 5, 2026 | 711.00 | 715.00 | 707.00 | 714.00 | 714.00 | 0.42% | 757,700 |
| Oct 2, 2026 | 724.00 | 724.00 | 710.00 | 711.00 | 711.00 | -2.20% | 845,300 |
| Oct 1, 2026 | 718.00 | 733.00 | 713.00 | 727.00 | 727.00 | 0.83% | 762,900 |
| Sep 30, 2026 | 719.00 | 721.00 | 710.00 | 721.00 | 721.00 | 0.28% | 744,300 |
| Sep 29, 2026 | 733.00 | 736.00 | 717.00 | 719.00 | 719.00 | -2.04% | 1,040,000 |
| Sep 28, 2026 | 761.00 | 764.00 | 753.00 | 753.00 | 734.00 | -1.05% | 1,056,200 |
| Sep 25, 2026 | 764.00 | 765.00 | 758.00 | 761.00 | 741.80 | 0.53% | 681,300 |
| Sep 24, 2026 | 762.00 | 767.00 | 757.00 | 757.00 | 737.90 | -0.66% | 655,900 |
| Sep 18, 2026 | 768.00 | 769.00 | 760.00 | 762.00 | 742.77 | -0.78% | 677,300 |
| Sep 17, 2026 | 760.00 | 769.00 | 758.00 | 768.00 | 748.62 | 1.32% | 387,700 |
| Sep 16, 2026 | 763.00 | 765.00 | 755.00 | 758.00 | 738.87 | -0.66% | 703,600 |
| Sep 15, 2026 | 769.00 | 771.00 | 758.00 | 763.00 | 743.75 | -0.26% | 722,300 |
| Sep 14, 2026 | 759.00 | 767.00 | 757.00 | 765.00 | 745.70 | 1.46% | 415,700 |
| Sep 11, 2026 | 748.00 | 757.00 | 747.00 | 754.00 | 734.97 | - | 780,800 |
| Sep 10, 2026 | 745.00 | 757.00 | 741.00 | 754.00 | 734.97 | 0.53% | 850,300 |
| Sep 9, 2026 | 756.00 | 758.00 | 750.00 | 750.00 | 731.08 | -1.19% | 458,600 |
| Sep 8, 2026 | 760.00 | 765.00 | 756.00 | 759.00 | 739.85 | -0.26% | 346,300 |
| Sep 7, 2026 | 771.00 | 771.00 | 756.00 | 761.00 | 741.80 | -1.30% | 584,600 |
| Sep 4, 2026 | 764.00 | 771.00 | 761.00 | 771.00 | 751.55 | 0.78% | 588,900 |
| Sep 3, 2026 | 775.00 | 775.00 | 763.00 | 765.00 | 745.70 | -0.65% | 517,600 |
| Sep 2, 2026 | 773.00 | 780.00 | 768.00 | 770.00 | 750.57 | -1.41% | 728,000 |
| Sep 1, 2026 | 773.00 | 782.00 | 771.00 | 781.00 | 761.29 | 1.03% | 571,800 |
| Aug 31, 2026 | 778.00 | 779.00 | 768.00 | 773.00 | 753.50 | -0.64% | 668,400 |
| Aug 28, 2026 | 771.00 | 780.00 | 771.00 | 778.00 | 758.37 | 0.13% | 488,600 |
| Aug 27, 2026 | 776.00 | 787.00 | 773.00 | 777.00 | 757.39 | - | 445,200 |
| Aug 26, 2026 | 776.00 | 784.00 | 775.00 | 777.00 | 757.39 | 0.13% | 502,500 |
| Aug 25, 2026 | 775.00 | 782.00 | 773.00 | 776.00 | 756.42 | 1.04% | 554,900 |
| Aug 24, 2026 | 762.00 | 772.00 | 758.00 | 768.00 | 748.62 | 0.79% | 482,200 |
| Aug 21, 2026 | 762.00 | 766.00 | 758.00 | 762.00 | 742.77 | 0.26% | 517,700 |
| Aug 20, 2026 | 759.00 | 764.00 | 752.00 | 760.00 | 740.82 | 0.66% | 408,200 |
| Aug 19, 2026 | 762.00 | 762.00 | 749.00 | 755.00 | 735.95 | -0.13% | 520,100 |
| Aug 18, 2026 | 750.00 | 764.00 | 746.00 | 756.00 | 736.92 | 0.80% | 394,600 |
| Aug 17, 2026 | 752.00 | 758.00 | 749.00 | 750.00 | 731.08 | -0.79% | 415,400 |
| Aug 14, 2026 | 742.00 | 760.00 | 741.00 | 756.00 | 736.92 | 1.48% | 664,600 |