Aoyama Trading Co., Ltd. - 8219.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,305	2,294	2,294	2,306	2,282	158,700
October 16, 2025	2,318	2,306	2,306	2,334	2,306	229,900
October 15, 2025	2,299	2,317	2,317	2,325	2,296	239,500
October 14, 2025	2,251	2,278	2,278	2,292	2,246	342,000
October 10, 2025	2,277	2,274	2,274	2,283	2,260	312,000
October 09, 2025	2,300	2,287	2,287	2,312	2,283	328,400
October 08, 2025	2,357	2,315	2,315	2,373	2,314	318,500
October 07, 2025	2,354	2,357	2,357	2,368	2,342	200,000
October 06, 2025	2,389	2,367	2,367	2,398	2,356	242,600
October 03, 2025	2,336	2,351	2,351	2,360	2,324	197,600
October 02, 2025	2,351	2,342	2,342	2,364	2,332	268,300
October 01, 2025	2,418	2,351	2,351	2,418	2,351	391,300
September 30, 2025	2,487	2,437	2,437	2,490	2,426	328,100
September 29, 2025	2,496	2,500	2,500	2,511	2,470	312,500
September 26, 2025	2,548	2,544	2,544	2,556	2,530	543,400
September 25, 2025	2,533	2,528	2,528	2,534	2,520	260,500
September 24, 2025	2,529	2,516	2,516	2,529	2,500	334,300
September 22, 2025	2,502	2,529	2,529	2,530	2,497	317,100
September 19, 2025	2,522	2,503	2,503	2,534	2,492	387,000
September 18, 2025	2,520	2,507	2,507	2,527	2,502	234,300
September 17, 2025	2,552	2,517	2,517	2,552	2,511	324,700
September 16, 2025	2,555	2,552	2,552	2,561	2,536	324,700
September 12, 2025	2,576	2,556	2,556	2,576	2,553	300,200
September 11, 2025	2,564	2,576	2,576	2,580	2,539	278,700
September 10, 2025	2,541	2,564	2,564	2,596	2,539	364,600
September 09, 2025	2,561	2,535	2,535	2,584	2,531	446,100
September 08, 2025	2,575	2,566	2,566	2,580	2,547	279,100
September 05, 2025	2,534	2,560	2,560	2,564	2,517	300,600
September 04, 2025	2,513	2,524	2,524	2,532	2,501	317,900
September 03, 2025	2,533	2,507	2,507	2,539	2,483	344,300
September 02, 2025	2,480	2,515	2,515	2,518	2,476	309,000
September 01, 2025	2,450	2,480	2,480	2,488	2,449	326,700
August 29, 2025	2,458	2,451	2,451	2,465	2,433	331,200
August 28, 2025	2,455	2,457	2,457	2,472	2,439	157,000
August 27, 2025	2,469	2,457	2,457	2,469	2,448	205,000
August 26, 2025	2,443	2,466	2,466	2,478	2,435	332,300
August 25, 2025	2,490	2,439	2,439	2,497	2,432	392,000
August 22, 2025	2,520	2,467	2,467	2,524	2,456	507,700
August 21, 2025	2,486	2,509	2,509	2,511	2,476	371,800
August 20, 2025	2,450	2,489	2,489	2,489	2,446	430,900
August 19, 2025	2,416	2,446	2,446	2,446	2,412	305,900
August 18, 2025	2,398	2,414	2,414	2,415	2,387	333,300
August 15, 2025	2,380	2,386	2,386	2,404	2,366	447,300
August 14, 2025	2,356	2,374	2,374	2,374	2,341	332,100
August 13, 2025	2,365	2,360	2,360	2,365	2,325	349,300
August 12, 2025	2,335	2,348	2,348	2,364	2,295	684,900
August 08, 2025	2,352	2,373	2,373	2,373	2,348	223,200
August 07, 2025	2,368	2,357	2,357	2,384	2,353	300,400
August 06, 2025	2,317	2,345	2,345	2,350	2,304	307,400
August 05, 2025	2,325	2,325	2,325	2,340	2,317	324,700
August 04, 2025	2,307	2,327	2,327	2,327	2,282	229,000
August 01, 2025	2,315	2,323	2,323	2,323	2,294	245,900
July 31, 2025	2,285	2,306	2,306	2,310	2,278	296,500
July 30, 2025	2,270	2,289	2,289	2,289	2,262	239,600
July 29, 2025	2,242	2,261	2,261	2,261	2,233	148,900
July 28, 2025	2,258	2,251	2,251	2,262	2,242	158,000
July 25, 2025	2,228	2,258	2,258	2,258	2,212	216,300
July 24, 2025	2,235	2,230	2,230	2,245	2,221	261,000
July 23, 2025	2,215	2,228	2,228	2,239	2,202	236,500
July 22, 2025	2,221	2,197	2,197	2,233	2,191	203,100

Aoyama Trading Co., Ltd. (8219.T) JPX