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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,620	2,587	2,587	2,622	2,587	208,300
February 19, 2026	2,605	2,620	2,620	2,620	2,572	360,200
February 18, 2026	2,590	2,614	2,614	2,617	2,571	303,200
February 17, 2026	2,580	2,563	2,563	2,586	2,546	472,200
February 16, 2026	2,526	2,594	2,594	2,600	2,490	712,800
February 13, 2026	2,706	2,676	2,676	2,741	2,671	602,500
February 12, 2026	2,742	2,756	2,756	2,773	2,740	325,100
February 10, 2026	2,699	2,730	2,730	2,745	2,690	295,100
February 09, 2026	2,721	2,708	2,708	2,734	2,691	338,400
February 06, 2026	2,670	2,685	2,685	2,685	2,660	174,300
February 05, 2026	2,683	2,668	2,668	2,687	2,666	223,600
February 04, 2026	2,640	2,656	2,656	2,665	2,632	190,900
February 03, 2026	2,610	2,630	2,630	2,637	2,603	169,400
February 02, 2026	2,631	2,600	2,600	2,651	2,595	250,400
January 30, 2026	2,593	2,623	2,623	2,623	2,576	223,700
January 29, 2026	2,565	2,582	2,582	2,589	2,539	182,100
January 28, 2026	2,597	2,585	2,585	2,601	2,569	201,000
January 27, 2026	2,615	2,608	2,608	2,625	2,597	157,500
January 26, 2026	2,644	2,624	2,624	2,644	2,605	234,200
January 23, 2026	2,614	2,637	2,637	2,645	2,608	197,700
January 22, 2026	2,602	2,608	2,608	2,620	2,596	151,500
January 21, 2026	2,622	2,596	2,596	2,632	2,590	457,500
January 20, 2026	2,644	2,644	2,644	2,656	2,631	194,600
January 19, 2026	2,622	2,641	2,641	2,643	2,603	205,000
January 16, 2026	2,650	2,624	2,624	2,650	2,590	395,700
January 15, 2026	2,663	2,654	2,654	2,670	2,642	224,700
January 14, 2026	2,654	2,659	2,659	2,662	2,636	232,000
January 13, 2026	2,660	2,639	2,639	2,663	2,624	268,100
January 09, 2026	2,619	2,623	2,623	2,654	2,619	287,400
January 08, 2026	2,608	2,598	2,598	2,625	2,598	228,800
January 07, 2026	2,574	2,610	2,610	2,617	2,567	372,400
January 06, 2026	2,565	2,574	2,574	2,587	2,547	369,800
January 05, 2026	2,536	2,565	2,565	2,590	2,532	346,900
December 30, 2025	2,535	2,536	2,536	2,549	2,529	156,100
December 29, 2025	2,542	2,525	2,525	2,545	2,516	221,100
December 26, 2025	2,487	2,533	2,533	2,537	2,487	230,000
December 25, 2025	2,505	2,486	2,486	2,508	2,486	143,900
December 24, 2025	2,495	2,496	2,496	2,505	2,489	148,600
December 23, 2025	2,481	2,507	2,507	2,519	2,481	192,200
December 22, 2025	2,517	2,490	2,490	2,523	2,481	242,800
December 19, 2025	2,468	2,517	2,517	2,526	2,462	368,200
December 18, 2025	2,447	2,468	2,468	2,485	2,444	306,600
December 17, 2025	2,459	2,447	2,447	2,461	2,435	193,500
December 16, 2025	2,471	2,459	2,459	2,474	2,454	277,400
December 15, 2025	2,467	2,480	2,480	2,481	2,457	242,200
December 12, 2025	2,413	2,445	2,445	2,452	2,413	288,300
December 11, 2025	2,434	2,399	2,399	2,434	2,391	188,800
December 10, 2025	2,403	2,407	2,407	2,434	2,395	293,600
December 09, 2025	2,400	2,389	2,389	2,413	2,380	254,300
December 08, 2025	2,375	2,400	2,400	2,408	2,371	296,300
December 05, 2025	2,400	2,366	2,366	2,410	2,362	195,600
December 04, 2025	2,397	2,422	2,422	2,422	2,395	211,100
December 03, 2025	2,416	2,397	2,397	2,425	2,387	359,300
December 02, 2025	2,397	2,416	2,416	2,424	2,394	247,100
December 01, 2025	2,412	2,396	2,396	2,418	2,382	334,400
November 28, 2025	2,428	2,411	2,411	2,435	2,404	199,200
November 27, 2025	2,449	2,410	2,410	2,463	2,403	303,900
November 26, 2025	2,404	2,448	2,448	2,448	2,402	314,500
November 25, 2025	2,400	2,401	2,401	2,407	2,384	253,900
November 21, 2025	2,368	2,398	2,398	2,416	2,364	422,700

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