AOKI Holdings Inc. (TYO:8214)
Japan
· Delayed Price · Currency is JPY 1,572.00
+12.00 (0.77%)
Apr 28, 2026, 3:30 PM JST
AOKI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 1,644.00 | 1,656.00 | 1,636.00 | 1,645.00 | 1,645.00 | 0.43% | 135,200 |
| Apr 6, 2026 | 1,630.00 | 1,639.00 | 1,627.00 | 1,638.00 | 1,638.00 | 0.80% | 72,300 |
| Apr 3, 2026 | 1,632.00 | 1,639.00 | 1,625.00 | 1,625.00 | 1,625.00 | -0.37% | 93,400 |
| Apr 2, 2026 | 1,633.00 | 1,657.00 | 1,626.00 | 1,631.00 | 1,631.00 | -0.24% | 147,700 |
| Apr 1, 2026 | 1,629.00 | 1,635.00 | 1,619.00 | 1,635.00 | 1,635.00 | 1.43% | 142,400 |
| Mar 31, 2026 | 1,615.00 | 1,630.00 | 1,605.00 | 1,612.00 | 1,612.00 | 0.19% | 161,400 |
| Mar 30, 2026 | 1,570.00 | 1,615.00 | 1,560.00 | 1,609.00 | 1,609.00 | -4.28% | 443,300 |
| Mar 27, 2026 | 1,681.00 | 1,692.00 | 1,675.00 | 1,681.00 | 1,621.00 | 0.24% | 519,900 |
| Mar 26, 2026 | 1,683.00 | 1,684.00 | 1,661.00 | 1,677.00 | 1,617.14 | 0.12% | 284,000 |
| Mar 25, 2026 | 1,679.00 | 1,686.00 | 1,673.00 | 1,675.00 | 1,615.21 | 1.15% | 222,200 |
| Mar 24, 2026 | 1,655.00 | 1,663.00 | 1,648.00 | 1,656.00 | 1,596.89 | 1.66% | 193,700 |
| Mar 23, 2026 | 1,635.00 | 1,644.00 | 1,623.00 | 1,629.00 | 1,570.86 | -1.99% | 310,000 |
| Mar 19, 2026 | 1,678.00 | 1,686.00 | 1,658.00 | 1,662.00 | 1,602.68 | -1.42% | 316,600 |
| Mar 18, 2026 | 1,689.00 | 1,692.00 | 1,678.00 | 1,686.00 | 1,625.82 | -0.06% | 202,600 |
| Mar 17, 2026 | 1,673.00 | 1,691.00 | 1,673.00 | 1,687.00 | 1,626.79 | 1.02% | 145,000 |
| Mar 16, 2026 | 1,670.00 | 1,684.00 | 1,666.00 | 1,670.00 | 1,610.39 | 0.24% | 149,000 |
| Mar 13, 2026 | 1,680.00 | 1,690.00 | 1,664.00 | 1,666.00 | 1,606.54 | -1.42% | 340,200 |
| Mar 12, 2026 | 1,711.00 | 1,714.00 | 1,684.00 | 1,690.00 | 1,629.68 | -1.57% | 328,200 |
| Mar 11, 2026 | 1,750.00 | 1,769.00 | 1,717.00 | 1,717.00 | 1,655.72 | -1.49% | 508,100 |
| Mar 10, 2026 | 1,753.00 | 1,758.00 | 1,737.00 | 1,743.00 | 1,680.79 | 0.40% | 161,100 |
| Mar 9, 2026 | 1,720.00 | 1,740.00 | 1,701.00 | 1,736.00 | 1,674.04 | -1.14% | 209,100 |
| Mar 6, 2026 | 1,750.00 | 1,756.00 | 1,732.00 | 1,756.00 | 1,693.32 | 0.17% | 146,700 |
| Mar 5, 2026 | 1,759.00 | 1,770.00 | 1,751.00 | 1,753.00 | 1,690.43 | 1.92% | 157,800 |
| Mar 4, 2026 | 1,726.00 | 1,733.00 | 1,702.00 | 1,720.00 | 1,658.61 | -1.43% | 283,300 |
| Mar 3, 2026 | 1,807.00 | 1,807.00 | 1,745.00 | 1,745.00 | 1,682.72 | -3.43% | 318,200 |
| Mar 2, 2026 | 1,805.00 | 1,817.00 | 1,788.00 | 1,807.00 | 1,742.50 | -0.50% | 211,400 |
| Feb 27, 2026 | 1,809.00 | 1,822.00 | 1,802.00 | 1,816.00 | 1,751.18 | 1.11% | 176,000 |
| Feb 26, 2026 | 1,799.00 | 1,822.00 | 1,795.00 | 1,796.00 | 1,731.90 | 0.39% | 195,400 |
| Feb 25, 2026 | 1,776.00 | 1,790.00 | 1,768.00 | 1,789.00 | 1,725.15 | 0.73% | 202,900 |
| Feb 24, 2026 | 1,780.00 | 1,790.00 | 1,765.00 | 1,776.00 | 1,712.61 | -0.11% | 155,800 |
| Feb 20, 2026 | 1,800.00 | 1,800.00 | 1,774.00 | 1,778.00 | 1,714.54 | -1.98% | 197,900 |
| Feb 19, 2026 | 1,801.00 | 1,814.00 | 1,800.00 | 1,814.00 | 1,749.25 | 0.55% | 91,100 |
| Feb 18, 2026 | 1,809.00 | 1,812.00 | 1,801.00 | 1,804.00 | 1,739.61 | 0.28% | 121,900 |
| Feb 17, 2026 | 1,822.00 | 1,823.00 | 1,798.00 | 1,799.00 | 1,734.79 | -1.05% | 117,300 |
| Feb 16, 2026 | 1,828.00 | 1,830.00 | 1,806.00 | 1,818.00 | 1,753.11 | 0.11% | 120,400 |
| Feb 13, 2026 | 1,830.00 | 1,833.00 | 1,796.00 | 1,816.00 | 1,751.18 | -0.77% | 146,900 |
| Feb 12, 2026 | 1,805.00 | 1,830.00 | 1,801.00 | 1,830.00 | 1,764.68 | 1.67% | 178,500 |
| Feb 10, 2026 | 1,791.00 | 1,812.00 | 1,787.00 | 1,800.00 | 1,735.75 | 0.56% | 137,400 |
| Feb 9, 2026 | 1,830.00 | 1,830.00 | 1,777.00 | 1,790.00 | 1,726.11 | -0.78% | 246,300 |
| Feb 6, 2026 | 1,811.00 | 1,819.00 | 1,785.00 | 1,804.00 | 1,739.61 | -0.66% | 249,700 |
| Feb 5, 2026 | 1,855.00 | 1,855.00 | 1,816.00 | 1,816.00 | 1,751.18 | -0.98% | 165,800 |
| Feb 4, 2026 | 1,847.00 | 1,847.00 | 1,832.00 | 1,834.00 | 1,768.54 | -0.65% | 121,900 |
| Feb 3, 2026 | 1,837.00 | 1,846.00 | 1,834.00 | 1,846.00 | 1,780.11 | 0.60% | 89,900 |
| Feb 2, 2026 | 1,855.00 | 1,855.00 | 1,828.00 | 1,835.00 | 1,769.50 | -0.54% | 152,500 |
| Jan 30, 2026 | 1,829.00 | 1,847.00 | 1,821.00 | 1,845.00 | 1,779.15 | 1.54% | 87,500 |
| Jan 29, 2026 | 1,810.00 | 1,822.00 | 1,789.00 | 1,817.00 | 1,752.15 | -0.38% | 107,800 |
| Jan 28, 2026 | 1,850.00 | 1,850.00 | 1,818.00 | 1,824.00 | 1,758.90 | -1.51% | 112,500 |
| Jan 27, 2026 | 1,868.00 | 1,878.00 | 1,850.00 | 1,852.00 | 1,785.90 | -0.86% | 96,700 |
| Jan 26, 2026 | 1,877.00 | 1,878.00 | 1,856.00 | 1,868.00 | 1,801.33 | -0.53% | 95,900 |
| Jan 23, 2026 | 1,876.00 | 1,889.00 | 1,876.00 | 1,878.00 | 1,810.97 | 0.11% | 72,000 |
| Jan 22, 2026 | 1,871.00 | 1,883.00 | 1,860.00 | 1,876.00 | 1,809.04 | 1.02% | 87,200 |
| Jan 21, 2026 | 1,885.00 | 1,885.00 | 1,848.00 | 1,857.00 | 1,790.72 | -2.26% | 151,300 |
| Jan 20, 2026 | 1,890.00 | 1,905.00 | 1,876.00 | 1,900.00 | 1,832.18 | 0.58% | 93,400 |
| Jan 19, 2026 | 1,897.00 | 1,904.00 | 1,876.00 | 1,889.00 | 1,821.58 | -0.37% | 90,700 |
| Jan 16, 2026 | 1,885.00 | 1,897.00 | 1,875.00 | 1,896.00 | 1,828.33 | 0.32% | 83,200 |
| Jan 15, 2026 | 1,880.00 | 1,893.00 | 1,876.00 | 1,890.00 | 1,822.54 | 0.59% | 80,100 |
| Jan 14, 2026 | 1,872.00 | 1,889.00 | 1,870.00 | 1,879.00 | 1,811.93 | 0.32% | 100,900 |
| Jan 13, 2026 | 1,870.00 | 1,886.00 | 1,861.00 | 1,873.00 | 1,806.15 | 1.13% | 142,400 |
| Jan 9, 2026 | 1,867.00 | 1,879.00 | 1,850.00 | 1,852.00 | 1,785.90 | 0.27% | 120,100 |
| Jan 8, 2026 | 1,840.00 | 1,855.00 | 1,830.00 | 1,847.00 | 1,781.07 | 0.54% | 146,800 |
| Jan 7, 2026 | 1,820.00 | 1,853.00 | 1,808.00 | 1,837.00 | 1,771.43 | 0.88% | 153,700 |
| Jan 6, 2026 | 1,807.00 | 1,828.00 | 1,805.00 | 1,821.00 | 1,756.00 | 0.83% | 111,100 |
| Jan 5, 2026 | 1,811.00 | 1,821.00 | 1,798.00 | 1,806.00 | 1,741.54 | -0.28% | 133,700 |
| Dec 30, 2025 | 1,807.00 | 1,824.00 | 1,804.00 | 1,811.00 | 1,746.36 | 0.44% | 118,800 |
| Dec 29, 2025 | 1,822.00 | 1,828.00 | 1,787.00 | 1,803.00 | 1,738.65 | -1.04% | 184,800 |
| Dec 26, 2025 | 1,799.00 | 1,822.00 | 1,798.00 | 1,822.00 | 1,756.97 | 1.00% | 207,700 |
| Dec 25, 2025 | 1,781.00 | 1,806.00 | 1,779.00 | 1,804.00 | 1,739.61 | 1.52% | 144,100 |
| Dec 24, 2025 | 1,785.00 | 1,786.00 | 1,770.00 | 1,777.00 | 1,713.57 | -0.28% | 87,100 |
| Dec 23, 2025 | 1,770.00 | 1,785.00 | 1,766.00 | 1,782.00 | 1,718.40 | 0.39% | 99,600 |
| Dec 22, 2025 | 1,779.00 | 1,784.00 | 1,772.00 | 1,775.00 | 1,711.64 | -0.22% | 124,200 |
| Dec 19, 2025 | 1,760.00 | 1,781.00 | 1,760.00 | 1,779.00 | 1,715.50 | 1.08% | 117,400 |
| Dec 18, 2025 | 1,752.00 | 1,766.00 | 1,750.00 | 1,760.00 | 1,697.18 | 0.40% | 99,400 |
| Dec 17, 2025 | 1,760.00 | 1,763.00 | 1,748.00 | 1,753.00 | 1,690.43 | -0.17% | 85,100 |
| Dec 16, 2025 | 1,763.00 | 1,770.00 | 1,756.00 | 1,756.00 | 1,693.32 | -0.34% | 98,000 |
| Dec 15, 2025 | 1,751.00 | 1,768.00 | 1,751.00 | 1,762.00 | 1,699.11 | 0.92% | 95,400 |
| Dec 12, 2025 | 1,738.00 | 1,748.00 | 1,733.00 | 1,746.00 | 1,683.68 | 2.05% | 131,300 |
| Dec 11, 2025 | 1,739.00 | 1,742.00 | 1,711.00 | 1,711.00 | 1,649.93 | -1.16% | 124,800 |
| Dec 10, 2025 | 1,732.00 | 1,733.00 | 1,715.00 | 1,731.00 | 1,669.22 | 0.52% | 112,800 |
| Dec 9, 2025 | 1,740.00 | 1,743.00 | 1,720.00 | 1,722.00 | 1,660.54 | -1.03% | 121,000 |
| Dec 8, 2025 | 1,729.00 | 1,740.00 | 1,719.00 | 1,740.00 | 1,677.89 | 2.23% | 154,900 |
| Dec 5, 2025 | 1,725.00 | 1,726.00 | 1,700.00 | 1,702.00 | 1,641.25 | -1.28% | 116,400 |
| Dec 4, 2025 | 1,710.00 | 1,727.00 | 1,708.00 | 1,724.00 | 1,662.47 | 0.88% | 102,800 |
| Dec 3, 2025 | 1,724.00 | 1,724.00 | 1,692.00 | 1,709.00 | 1,648.00 | -0.75% | 142,000 |
| Dec 2, 2025 | 1,712.00 | 1,733.00 | 1,691.00 | 1,722.00 | 1,660.54 | 0.82% | 164,000 |
| Dec 1, 2025 | 1,738.00 | 1,742.00 | 1,705.00 | 1,708.00 | 1,647.04 | -1.33% | 134,500 |