Aoyama Trading Co., Ltd. (TYO:8219)
Japan
· Delayed Price · Currency is JPY 794.00
+5.00 (0.63%)
Apr 28, 2026, 3:30 PM JST
Aoyama Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 873.33 | 874.00 | 862.33 | 862.33 | 834.53 | -1.26% | 624,899 |
| Feb 19, 2026 | 868.33 | 873.33 | 857.33 | 873.33 | 845.17 | 0.23% | 1,080,599 |
| Feb 18, 2026 | 863.33 | 872.33 | 857.00 | 871.33 | 843.24 | 1.99% | 909,599 |
| Feb 17, 2026 | 860.00 | 862.00 | 848.67 | 854.33 | 826.79 | -1.20% | 1,416,599 |
| Feb 16, 2026 | 842.00 | 866.67 | 830.00 | 864.67 | 836.79 | -3.06% | 2,138,399 |
| Feb 13, 2026 | 902.00 | 913.67 | 890.33 | 892.00 | 863.24 | -2.90% | 1,807,499 |
| Feb 12, 2026 | 914.00 | 924.33 | 913.33 | 918.67 | 889.04 | 0.95% | 975,299 |
| Feb 10, 2026 | 899.67 | 915.00 | 896.67 | 910.00 | 880.66 | 0.81% | 885,299 |
| Feb 9, 2026 | 907.00 | 911.33 | 897.00 | 902.67 | 873.56 | 0.86% | 1,015,199 |
| Feb 6, 2026 | 890.00 | 895.00 | 886.67 | 895.00 | 866.14 | 0.64% | 522,899 |
| Feb 5, 2026 | 894.33 | 895.67 | 888.67 | 889.33 | 860.66 | 0.45% | 670,799 |
| Feb 4, 2026 | 880.00 | 888.33 | 877.33 | 885.33 | 856.79 | 0.99% | 572,699 |
| Feb 3, 2026 | 870.00 | 879.00 | 867.67 | 876.67 | 848.40 | 1.15% | 508,199 |
| Feb 2, 2026 | 877.00 | 883.67 | 865.00 | 866.67 | 838.72 | -0.88% | 751,199 |
| Jan 30, 2026 | 864.33 | 874.33 | 858.67 | 874.33 | 846.14 | 1.59% | 671,099 |
| Jan 29, 2026 | 855.00 | 863.00 | 846.33 | 860.67 | 832.91 | -0.12% | 546,299 |
| Jan 28, 2026 | 865.67 | 867.00 | 856.33 | 861.67 | 833.88 | -0.88% | 602,999 |
| Jan 27, 2026 | 871.67 | 875.00 | 865.67 | 869.33 | 841.30 | -0.61% | 472,499 |
| Jan 26, 2026 | 881.33 | 881.33 | 868.33 | 874.67 | 846.46 | -0.49% | 702,599 |
| Jan 23, 2026 | 871.33 | 881.67 | 869.33 | 879.00 | 850.66 | 1.11% | 593,099 |
| Jan 22, 2026 | 867.33 | 873.33 | 865.33 | 869.33 | 841.30 | 0.46% | 454,499 |
| Jan 21, 2026 | 874.00 | 877.33 | 863.33 | 865.33 | 837.43 | -1.82% | 1,372,499 |
| Jan 20, 2026 | 881.33 | 885.33 | 877.00 | 881.33 | 852.91 | 0.11% | 583,799 |
| Jan 19, 2026 | 874.00 | 881.00 | 867.67 | 880.33 | 851.95 | 0.65% | 614,999 |
| Jan 16, 2026 | 883.33 | 883.33 | 863.33 | 874.67 | 846.46 | -1.13% | 1,187,099 |
| Jan 15, 2026 | 887.67 | 890.00 | 880.67 | 884.67 | 856.14 | -0.19% | 674,099 |
| Jan 14, 2026 | 884.67 | 887.33 | 878.67 | 886.33 | 857.75 | 0.76% | 695,999 |
| Jan 13, 2026 | 886.67 | 887.67 | 874.67 | 879.67 | 851.30 | 0.61% | 804,299 |
| Jan 9, 2026 | 873.00 | 884.67 | 873.00 | 874.33 | 846.14 | 0.96% | 862,199 |
| Jan 8, 2026 | 869.33 | 875.00 | 866.00 | 866.00 | 838.08 | -0.46% | 686,399 |
| Jan 7, 2026 | 858.00 | 872.33 | 855.67 | 870.00 | 841.95 | 1.40% | 1,117,199 |
| Jan 6, 2026 | 855.00 | 862.33 | 849.00 | 858.00 | 830.33 | 0.35% | 1,109,399 |
| Jan 5, 2026 | 845.33 | 863.33 | 844.00 | 855.00 | 827.43 | 1.14% | 1,040,699 |
| Dec 30, 2025 | 845.00 | 849.67 | 843.00 | 845.33 | 818.08 | 0.44% | 468,299 |
| Dec 29, 2025 | 847.33 | 848.33 | 838.67 | 841.67 | 814.53 | -0.32% | 663,299 |
| Dec 26, 2025 | 829.00 | 845.67 | 829.00 | 844.33 | 817.11 | 1.89% | 689,999 |
| Dec 25, 2025 | 835.00 | 836.00 | 828.67 | 828.67 | 801.95 | -0.40% | 431,699 |
| Dec 24, 2025 | 831.67 | 835.00 | 829.67 | 832.00 | 805.17 | -0.44% | 445,799 |
| Dec 23, 2025 | 827.00 | 839.67 | 827.00 | 835.67 | 808.72 | 0.68% | 576,599 |
| Dec 22, 2025 | 839.00 | 841.00 | 827.00 | 830.00 | 803.24 | -1.07% | 728,399 |
| Dec 19, 2025 | 822.67 | 842.00 | 820.67 | 839.00 | 811.95 | 1.99% | 1,104,599 |
| Dec 18, 2025 | 815.67 | 828.33 | 814.67 | 822.67 | 796.14 | 0.86% | 919,799 |
| Dec 17, 2025 | 819.67 | 820.33 | 811.67 | 815.67 | 789.37 | -0.49% | 580,499 |
| Dec 16, 2025 | 823.67 | 824.67 | 818.00 | 819.67 | 793.24 | -0.85% | 832,199 |
| Dec 15, 2025 | 822.33 | 827.00 | 819.00 | 826.67 | 800.01 | 1.43% | 726,599 |
| Dec 12, 2025 | 804.33 | 817.33 | 804.33 | 815.00 | 788.72 | 1.92% | 864,899 |
| Dec 11, 2025 | 811.33 | 811.33 | 797.00 | 799.67 | 773.88 | -0.33% | 566,399 |
| Dec 10, 2025 | 801.00 | 811.33 | 798.33 | 802.33 | 776.46 | 0.75% | 880,799 |
| Dec 9, 2025 | 800.00 | 804.33 | 793.33 | 796.33 | 770.66 | -0.46% | 762,899 |
| Dec 8, 2025 | 791.67 | 802.67 | 790.33 | 800.00 | 774.20 | 1.52% | 888,899 |
| Dec 5, 2025 | 800.00 | 803.33 | 787.00 | 788.00 | 762.59 | -2.39% | 761,099 |
| Dec 4, 2025 | 799.00 | 807.33 | 798.33 | 807.33 | 781.30 | 1.04% | 633,299 |
| Dec 3, 2025 | 805.33 | 808.33 | 795.67 | 799.00 | 773.24 | -0.79% | 1,077,899 |
| Dec 2, 2025 | 799.00 | 808.00 | 798.00 | 805.33 | 779.37 | 0.83% | 741,299 |
| Dec 1, 2025 | 804.00 | 806.00 | 794.00 | 798.67 | 772.91 | -0.62% | 1,003,199 |