Skip to main content
Aoyama Trading Co., Ltd. (TYO:8219)
Japan flag Japan · Delayed Price · Currency is JPY
2,508.00
-18.00 (-0.71%)
At close: Mar 9, 2026

Aoyama Trading Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,450.002,518.002,442.002,508.002,508.00-0.71%518,100
Mar 6, 20262,514.002,536.002,488.002,526.002,526.00-0.08%297,000
Mar 5, 20262,550.002,564.002,526.002,528.002,528.002.43%484,700
Mar 4, 20262,501.002,507.002,436.002,468.002,468.00-2.99%705,400
Mar 3, 20262,610.002,610.002,540.002,544.002,544.00-2.60%643,000
Mar 2, 20262,625.002,625.002,593.002,612.002,612.00-0.99%431,200
Feb 27, 20262,646.002,646.002,620.002,638.002,638.000.65%440,900
Feb 26, 20262,614.002,647.002,601.002,621.002,621.001.04%298,100
Feb 25, 20262,610.002,611.002,588.002,594.002,594.00-0.84%226,000
Feb 24, 20262,615.002,629.002,581.002,616.002,616.001.12%319,500
Feb 20, 20262,620.002,622.002,587.002,587.002,587.00-1.26%208,300
Feb 19, 20262,605.002,620.002,572.002,620.002,620.000.23%360,200
Feb 18, 20262,590.002,617.002,571.002,614.002,614.001.99%303,200
Feb 17, 20262,580.002,586.002,546.002,563.002,563.00-1.20%472,200
Feb 16, 20262,526.002,600.002,490.002,594.002,594.00-3.06%712,800
Feb 13, 20262,706.002,741.002,671.002,676.002,676.00-2.90%602,500
Feb 12, 20262,742.002,773.002,740.002,756.002,756.000.95%325,100
Feb 10, 20262,699.002,745.002,690.002,730.002,730.000.81%295,100
Feb 9, 20262,721.002,734.002,691.002,708.002,708.000.86%338,400
Feb 6, 20262,670.002,685.002,660.002,685.002,685.000.64%174,300
Feb 5, 20262,683.002,687.002,666.002,668.002,668.000.45%223,600
Feb 4, 20262,640.002,665.002,632.002,656.002,656.000.99%190,900
Feb 3, 20262,610.002,637.002,603.002,630.002,630.001.15%169,400
Feb 2, 20262,631.002,651.002,595.002,600.002,600.00-0.88%250,400
Jan 30, 20262,593.002,623.002,576.002,623.002,623.001.59%223,700
Jan 29, 20262,565.002,589.002,539.002,582.002,582.00-0.12%182,100
Jan 28, 20262,597.002,601.002,569.002,585.002,585.00-0.88%201,000
Jan 27, 20262,615.002,625.002,597.002,608.002,608.00-0.61%157,500
Jan 26, 20262,644.002,644.002,605.002,624.002,624.00-0.49%234,200
Jan 23, 20262,614.002,645.002,608.002,637.002,637.001.11%197,700
Jan 22, 20262,602.002,620.002,596.002,608.002,608.000.46%151,500
Jan 21, 20262,622.002,632.002,590.002,596.002,596.00-1.82%457,500
Jan 20, 20262,644.002,656.002,631.002,644.002,644.000.11%194,600
Jan 19, 20262,622.002,643.002,603.002,641.002,641.000.65%205,000
Jan 16, 20262,650.002,650.002,590.002,624.002,624.00-1.13%395,700
Jan 15, 20262,663.002,670.002,642.002,654.002,654.00-0.19%224,700
Jan 14, 20262,654.002,662.002,636.002,659.002,659.000.76%232,000
Jan 13, 20262,660.002,663.002,624.002,639.002,639.000.61%268,100
Jan 9, 20262,619.002,654.002,619.002,623.002,623.000.96%287,400
Jan 8, 20262,608.002,625.002,598.002,598.002,598.00-0.46%228,800
Jan 7, 20262,574.002,617.002,567.002,610.002,610.001.40%372,400
Jan 6, 20262,565.002,587.002,547.002,574.002,574.000.35%369,800
Jan 5, 20262,536.002,590.002,532.002,565.002,565.001.14%346,900
Dec 30, 20252,535.002,549.002,529.002,536.002,536.000.44%156,100
Dec 29, 20252,542.002,545.002,516.002,525.002,525.00-0.32%221,100
Dec 26, 20252,487.002,537.002,487.002,533.002,533.001.89%230,000
Dec 25, 20252,505.002,508.002,486.002,486.002,486.00-0.40%143,900
Dec 24, 20252,495.002,505.002,489.002,496.002,496.00-0.44%148,600
Dec 23, 20252,481.002,519.002,481.002,507.002,507.000.68%192,200
Dec 22, 20252,517.002,523.002,481.002,490.002,490.00-1.07%242,800
Dec 19, 20252,468.002,526.002,462.002,517.002,517.001.99%368,200
Dec 18, 20252,447.002,485.002,444.002,468.002,468.000.86%306,600
Dec 17, 20252,459.002,461.002,435.002,447.002,447.00-0.49%193,500
Dec 16, 20252,471.002,474.002,454.002,459.002,459.00-0.85%277,400
Dec 15, 20252,467.002,481.002,457.002,480.002,480.001.43%242,200
Dec 12, 20252,413.002,452.002,413.002,445.002,445.001.92%288,300
Dec 11, 20252,434.002,434.002,391.002,399.002,399.00-0.33%188,800
Dec 10, 20252,403.002,434.002,395.002,407.002,407.000.75%293,600
Dec 9, 20252,400.002,413.002,380.002,389.002,389.00-0.46%254,300
Dec 8, 20252,375.002,408.002,371.002,400.002,400.001.52%296,300
Dec 5, 20252,400.002,410.002,361.002,364.002,364.00-2.39%253,700
Dec 4, 20252,397.002,422.002,395.002,422.002,422.001.04%211,100
Dec 3, 20252,416.002,425.002,387.002,397.002,397.00-0.79%359,300
Dec 2, 20252,397.002,424.002,394.002,416.002,416.000.83%247,100
Dec 1, 20252,412.002,418.002,382.002,396.002,396.00-0.62%334,400
Nov 28, 20252,428.002,435.002,404.002,411.002,411.000.04%199,200
Nov 27, 20252,449.002,463.002,403.002,410.002,410.00-1.55%303,900
Nov 26, 20252,404.002,448.002,402.002,448.002,448.001.96%314,500
Nov 25, 20252,400.002,407.002,384.002,401.002,401.000.13%253,900
Nov 21, 20252,368.002,416.002,364.002,398.002,398.001.57%422,700
Nov 20, 20252,361.002,383.002,343.002,361.002,361.000.90%306,200
Nov 19, 20252,321.002,369.002,321.002,340.002,340.000.86%303,900
Nov 18, 20252,325.002,352.002,319.002,320.002,320.00-0.22%343,600
Nov 17, 20252,350.002,351.002,315.002,325.002,325.00-1.57%368,000
Nov 14, 20252,337.002,384.002,334.002,362.002,362.000.30%324,900
Nov 13, 20252,401.002,422.002,355.002,355.002,355.00-0.38%419,400
Nov 12, 20252,309.002,382.002,302.002,364.002,364.004.51%635,800
Nov 11, 20252,255.002,272.002,248.002,262.002,262.00-304,100
Nov 10, 20252,293.002,294.002,257.002,262.002,262.00-1.05%430,000
Nov 7, 20252,305.002,309.002,280.002,286.002,286.00-0.95%225,100
Nov 6, 20252,310.002,319.002,298.002,308.002,308.00-0.56%218,200
Nov 5, 20252,292.002,321.002,279.002,321.002,321.001.22%226,900
Nov 4, 20252,274.002,315.002,262.002,293.002,293.000.57%223,300
Oct 31, 20252,279.002,295.002,271.002,280.002,280.000.13%220,900
Oct 30, 20252,265.002,278.002,252.002,277.002,277.001.11%222,400
Oct 29, 20252,320.002,320.002,252.002,252.002,252.00-2.76%331,600
Oct 28, 20252,354.002,360.002,312.002,316.002,316.00-1.61%247,200
Oct 27, 20252,334.002,369.002,334.002,354.002,354.000.90%235,700
Oct 24, 20252,350.002,350.002,331.002,333.002,333.00-0.77%156,200
Oct 23, 20252,324.002,353.002,318.002,351.002,351.001.16%219,300
Oct 22, 20252,321.002,330.002,315.002,324.002,324.000.61%172,700
Oct 21, 20252,298.002,320.002,289.002,310.002,310.000.70%227,900
Oct 20, 20252,310.002,318.002,294.002,294.002,294.00-193,400
Oct 17, 20252,305.002,306.002,282.002,294.002,294.00-0.52%158,700
Oct 16, 20252,318.002,334.002,306.002,306.002,306.00-0.47%229,900
Oct 15, 20252,299.002,325.002,296.002,317.002,317.001.71%239,500
Oct 14, 20252,251.002,292.002,246.002,278.002,278.000.18%342,000
Oct 10, 20252,277.002,283.002,260.002,274.002,274.00-0.57%312,000
Oct 9, 20252,300.002,312.002,283.002,287.002,287.00-1.21%328,400
Oct 8, 20252,357.002,373.002,314.002,315.002,315.00-1.78%318,500