Aoyama Trading Co., Ltd. (TYO:8219)
Japan · Delayed Price · Currency is JPY 781.00
-3.00 (-0.38%)
May 11, 2026, 3:30 PM JST
Aoyama Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 785.00 | 793.00 | 781.00 | 781.00 | 781.00 | -0.38% | 584,900 |
| May 8, 2026 | 785.00 | 789.00 | 777.00 | 784.00 | 784.00 | -0.13% | 871,100 |
| May 7, 2026 | 794.00 | 798.00 | 785.00 | 785.00 | 785.00 | -1.13% | 708,900 |
| May 1, 2026 | 784.00 | 795.00 | 780.00 | 794.00 | 794.00 | 0.63% | 519,100 |
| Apr 30, 2026 | 787.00 | 793.00 | 780.00 | 789.00 | 789.00 | -0.63% | 493,500 |
| Apr 28, 2026 | 788.00 | 796.00 | 787.00 | 794.00 | 794.00 | 0.63% | 611,200 |
| Apr 27, 2026 | 782.00 | 792.00 | 777.00 | 789.00 | 789.00 | 0.13% | 800,200 |
| Apr 24, 2026 | 792.00 | 794.00 | 784.00 | 788.00 | 788.00 | -1.01% | 720,500 |
| Apr 23, 2026 | 790.00 | 796.00 | 784.00 | 796.00 | 796.00 | 0.25% | 855,000 |
| Apr 22, 2026 | 810.00 | 811.00 | 794.00 | 794.00 | 794.00 | -2.46% | 719,500 |
| Apr 21, 2026 | 819.00 | 819.00 | 810.00 | 814.00 | 814.00 | -0.61% | 393,200 |
| Apr 20, 2026 | 823.00 | 826.00 | 811.00 | 819.00 | 819.00 | 0.49% | 433,900 |
| Apr 17, 2026 | 829.00 | 834.00 | 813.00 | 815.00 | 815.00 | -1.45% | 855,700 |
| Apr 16, 2026 | 836.00 | 841.00 | 826.00 | 827.00 | 827.00 | -0.84% | 833,000 |
| Apr 15, 2026 | 836.00 | 842.00 | 832.00 | 834.00 | 834.00 | 0.48% | 663,800 |
| Apr 14, 2026 | 831.00 | 831.00 | 824.00 | 830.00 | 830.00 | 0.12% | 437,800 |
| Apr 13, 2026 | 829.00 | 836.00 | 823.00 | 829.00 | 829.00 | -0.72% | 589,400 |
| Apr 10, 2026 | 847.00 | 855.00 | 831.00 | 835.00 | 835.00 | -0.71% | 884,400 |
| Apr 9, 2026 | 840.00 | 848.00 | 834.00 | 841.00 | 841.00 | 0.12% | 1,008,500 |
| Apr 8, 2026 | 839.00 | 841.00 | 831.00 | 840.00 | 840.00 | 1.33% | 1,039,100 |
| Apr 7, 2026 | 839.00 | 846.00 | 827.00 | 829.00 | 829.00 | -0.48% | 459,500 |
| Apr 6, 2026 | 831.00 | 838.00 | 829.00 | 833.00 | 833.00 | - | 510,100 |
| Apr 3, 2026 | 823.00 | 840.00 | 821.00 | 833.00 | 833.00 | 1.22% | 774,900 |
| Apr 2, 2026 | 815.00 | 831.00 | 811.00 | 823.00 | 823.00 | 1.35% | 924,700 |
| Apr 1, 2026 | 809.00 | 817.00 | 807.00 | 812.00 | 812.00 | 0.87% | 943,300 |
| Mar 31, 2026 | 797.00 | 812.00 | 782.00 | 805.00 | 805.00 | -1.95% | 1,622,200 |
| Mar 30, 2026 | 780.00 | 821.00 | 772.00 | 821.00 | 821.00 | -1.95% | 1,918,900 |
| Mar 27, 2026 | 833.67 | 840.33 | 830.33 | 837.33 | 810.33 | 1.78% | 1,866,899 |
| Mar 26, 2026 | 834.33 | 834.33 | 822.67 | 822.67 | 796.14 | -1.00% | 1,814,099 |
| Mar 25, 2026 | 832.67 | 834.33 | 828.33 | 831.00 | 804.20 | 1.18% | 975,899 |
| Mar 24, 2026 | 825.00 | 825.67 | 819.00 | 821.33 | 794.85 | 0.90% | 808,499 |
| Mar 23, 2026 | 816.67 | 817.00 | 807.33 | 814.00 | 787.75 | -1.01% | 1,466,399 |
| Mar 19, 2026 | 833.33 | 835.00 | 821.67 | 822.33 | 795.82 | -2.14% | 1,806,899 |
| Mar 18, 2026 | 832.67 | 840.33 | 828.67 | 840.33 | 813.24 | 1.69% | 805,199 |
| Mar 17, 2026 | 828.67 | 832.33 | 823.33 | 826.33 | 799.69 | 0.53% | 695,699 |
| Mar 16, 2026 | 828.00 | 828.33 | 818.67 | 822.00 | 795.49 | -0.56% | 845,399 |
| Mar 13, 2026 | 828.00 | 833.00 | 824.67 | 826.67 | 800.01 | -0.36% | 1,052,099 |
| Mar 12, 2026 | 840.00 | 840.33 | 825.33 | 829.67 | 802.91 | -1.54% | 1,202,699 |
| Mar 11, 2026 | 854.67 | 855.00 | 842.67 | 842.67 | 815.49 | -0.55% | 869,399 |
| Mar 10, 2026 | 847.67 | 853.33 | 841.00 | 847.33 | 820.01 | 1.36% | 810,899 |
| Mar 9, 2026 | 816.67 | 839.33 | 814.00 | 836.00 | 809.04 | -0.71% | 1,554,299 |
| Mar 6, 2026 | 838.00 | 845.33 | 829.33 | 842.00 | 814.85 | -0.08% | 890,999 |
| Mar 5, 2026 | 850.00 | 854.67 | 842.00 | 842.67 | 815.49 | 2.43% | 1,454,099 |
| Mar 4, 2026 | 833.67 | 835.67 | 812.00 | 822.67 | 796.14 | -2.99% | 2,116,199 |
| Mar 3, 2026 | 870.00 | 870.00 | 846.67 | 848.00 | 820.66 | -2.60% | 1,928,999 |
| Mar 2, 2026 | 875.00 | 875.00 | 864.33 | 870.67 | 842.59 | -0.99% | 1,293,599 |
| Feb 27, 2026 | 882.00 | 882.00 | 873.33 | 879.33 | 850.98 | 0.65% | 1,322,699 |
| Feb 26, 2026 | 871.33 | 882.33 | 867.00 | 873.67 | 845.50 | 1.04% | 894,299 |
| Feb 25, 2026 | 870.00 | 870.33 | 862.67 | 864.67 | 836.79 | -0.84% | 677,999 |
| Feb 24, 2026 | 871.67 | 876.33 | 860.33 | 872.00 | 843.88 | 1.12% | 958,499 |