AOYAMA TRADING Co., Ltd.(JP:8219)
¥747.00+-7.00 (+1.36%)
JP:8219
AOYAMA TRADING Co., Ltd. historical prices
¥747.00
At close:+-7.00 (+1.36%)
Want to see JP:8219 full AI Analyst Report?
AOYAMA TRADING Co., Ltd. (8219) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 759.00 | 759.00 | 745.00 | 747.00 | 747.00 | +1.36% | 759,500 | 1.36 |
| Nov 09, 2026 | 750.00 | 758.00 | 742.00 | 754.00 | 754.00 | +2.31% | 675,700 | 1.19 |
| Nov 06, 2026 | 751.00 | 757.00 | 735.00 | 737.00 | 737.00 | -3.66% | 1,316,600 | 2.41 |
| Nov 05, 2026 | 755.00 | 769.00 | 752.00 | 765.00 | 765.00 | +3.38% | 694,600 | 1.26 |
| Nov 04, 2026 | 743.00 | 754.00 | 738.00 | 740.00 | 740.00 | -0.54% | 654,600 | 1.19 |
| Nov 03, 2026 | 744.00 | 750.00 | 744.00 | 744.00 | 744.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 744.00 | 750.00 | 744.00 | 744.00 | 744.00 | +0.00% | 476,800 | 0.85 |
| Oct 30, 2026 | 741.00 | 750.00 | 740.00 | 744.00 | 744.00 | +0.95% | 354,200 | 0.63 |
| Oct 29, 2026 | 737.00 | 741.00 | 731.00 | 737.00 | 737.00 | +0.41% | 842,500 | 1.50 |
| Oct 28, 2026 | 752.00 | 757.00 | 734.00 | 734.00 | 734.00 | -2.39% | 581,100 | 1.03 |
| Oct 27, 2026 | 761.00 | 762.00 | 749.00 | 752.00 | 752.00 | -1.18% | 368,400 | 0.65 |
| Oct 26, 2026 | 757.00 | 765.00 | 754.00 | 761.00 | 761.00 | +1.20% | 631,600 | 1.10 |
| Oct 23, 2026 | 759.00 | 768.00 | 751.00 | 752.00 | 752.00 | -0.27% | 547,400 | 0.95 |
| Oct 22, 2026 | 749.00 | 757.00 | 748.00 | 754.00 | 754.00 | +0.67% | 336,500 | 0.58 |
| Oct 21, 2026 | 753.00 | 755.00 | 745.00 | 749.00 | 749.00 | -0.40% | 497,300 | 0.86 |
| Oct 20, 2026 | 752.00 | 756.00 | 748.00 | 752.00 | 752.00 | +0.40% | 296,300 | 0.51 |
| Oct 19, 2026 | 760.00 | 764.00 | 749.00 | 749.00 | 749.00 | -0.93% | 573,200 | 0.99 |
| Oct 16, 2026 | 754.00 | 759.00 | 751.00 | 756.00 | 756.00 | +0.93% | 603,000 | 1.04 |
| Oct 15, 2026 | 740.00 | 750.00 | 739.00 | 749.00 | 749.00 | +1.35% | 1,053,200 | 1.88 |
| Oct 14, 2026 | 738.00 | 742.00 | 733.00 | 739.00 | 739.00 | -0.27% | 342,000 | 0.60 |
| Oct 13, 2026 | 731.00 | 744.00 | 729.00 | 741.00 | 741.00 | +2.21% | 549,300 | 0.97 |
| Oct 12, 2026 | 725.00 | 732.00 | 722.00 | 725.00 | 725.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 730.00 | 732.00 | 722.00 | 725.00 | 725.00 | +0.00% | 563,500 | 0.98 |
| Oct 08, 2026 | 721.00 | 726.00 | 716.00 | 725.00 | 725.00 | +0.55% | 559,200 | 0.97 |
| Oct 07, 2026 | 719.00 | 722.00 | 714.00 | 721.00 | 721.00 | +0.56% | 512,200 | 0.88 |
| Oct 06, 2026 | 713.00 | 723.00 | 712.00 | 717.00 | 717.00 | +0.42% | 676,900 | 1.17 |
| Oct 05, 2026 | 711.00 | 715.00 | 707.00 | 714.00 | 714.00 | +0.42% | 757,700 | 1.31 |
| Oct 02, 2026 | 724.00 | 724.00 | 710.00 | 711.00 | 711.00 | -2.20% | 845,300 | 1.48 |
| Oct 01, 2026 | 718.00 | 733.00 | 713.00 | 727.00 | 727.00 | +0.83% | 762,900 | 1.33 |
| Sep 30, 2026 | 719.00 | 721.00 | 710.00 | 721.00 | 721.00 | +0.28% | 744,300 | 1.31 |
| Sep 29, 2026 | 733.00 | 736.00 | 717.00 | 719.00 | 719.00 | -2.04% | 1,040,000 | 1.84 |
| Sep 28, 2026 | 761.00 | 764.00 | 753.00 | 753.00 | 734.00 | -1.05% | 1,056,200 | 1.90 |
| Sep 25, 2026 | 764.00 | 765.00 | 758.00 | 761.00 | 741.80 | +0.53% | 681,300 | 1.21 |
| Sep 24, 2026 | 762.00 | 767.00 | 757.00 | 757.00 | 737.90 | -0.66% | 655,900 | 1.17 |
| Sep 23, 2026 | 762.00 | 769.00 | 760.00 | 762.00 | 742.77 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 762.00 | 769.00 | 760.00 | 762.00 | 742.77 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 762.00 | 769.00 | 760.00 | 762.00 | 742.77 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 768.00 | 769.00 | 760.00 | 762.00 | 742.77 | -0.78% | 677,300 | 1.15 |
| Sep 17, 2026 | 760.00 | 769.00 | 758.00 | 768.00 | 748.62 | +1.32% | 387,700 | 0.66 |
| Sep 16, 2026 | 763.00 | 765.00 | 755.00 | 758.00 | 738.87 | -0.66% | 703,600 | 1.19 |
| Sep 15, 2026 | 769.00 | 771.00 | 758.00 | 763.00 | 743.75 | -0.26% | 722,300 | 1.22 |
| Sep 14, 2026 | 759.00 | 767.00 | 757.00 | 765.00 | 745.70 | +1.46% | 415,700 | 0.70 |
| Sep 11, 2026 | 748.00 | 757.00 | 747.00 | 754.00 | 734.97 | +0.00% | 780,800 | 1.33 |
| Sep 10, 2026 | 745.00 | 757.00 | 741.00 | 754.00 | 734.97 | +0.53% | 850,300 | 1.45 |
| Sep 09, 2026 | 756.00 | 758.00 | 750.00 | 750.00 | 731.08 | -1.19% | 458,600 | 0.78 |
| Sep 08, 2026 | 760.00 | 765.00 | 756.00 | 759.00 | 739.85 | -0.26% | 346,300 | 0.58 |
| Sep 07, 2026 | 771.00 | 771.00 | 756.00 | 761.00 | 741.80 | -1.30% | 584,600 | 0.99 |
| Sep 04, 2026 | 764.00 | 771.00 | 761.00 | 771.00 | 751.55 | +0.78% | 588,900 | 0.98 |
| Sep 03, 2026 | 775.00 | 775.00 | 763.00 | 765.00 | 745.70 | -0.65% | 517,599 | 0.86 |
| Sep 02, 2026 | 773.00 | 780.00 | 768.00 | 770.00 | 750.57 | -1.41% | 728,000 | 1.21 |
