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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	2,226	2,221	2,221	2,230	2,213	160,800
July 17, 2025	2,216	2,210	2,210	2,228	2,208	182,300
July 16, 2025	2,255	2,224	2,224	2,258	2,224	153,000
July 15, 2025	2,280	2,260	2,260	2,283	2,255	172,200
July 14, 2025	2,270	2,268	2,268	2,280	2,256	153,500
July 11, 2025	2,288	2,271	2,271	2,315	2,271	223,500
July 10, 2025	2,300	2,290	2,290	2,334	2,280	348,100
July 09, 2025	2,235	2,293	2,293	2,299	2,235	578,900
July 08, 2025	2,235	2,228	2,228	2,241	2,215	221,500
July 07, 2025	2,240	2,238	2,238	2,248	2,232	224,000
July 04, 2025	2,227	2,240	2,240	2,248	2,225	215,600
July 03, 2025	2,240	2,225	2,225	2,240	2,213	273,600
July 02, 2025	2,224	2,246	2,246	2,272	2,221	363,800
July 01, 2025	2,196	2,216	2,216	2,224	2,195	226,000
June 30, 2025	2,187	2,190	2,190	2,221	2,187	309,300
June 27, 2025	2,150	2,182	2,182	2,185	2,148	244,800
June 26, 2025	2,120	2,163	2,163	2,163	2,116	271,100
June 25, 2025	2,134	2,120	2,120	2,144	2,119	221,500
June 24, 2025	2,132	2,132	2,132	2,139	2,121	164,000
June 23, 2025	2,122	2,129	2,129	2,136	2,102	249,900
June 20, 2025	2,159	2,120	2,120	2,159	2,120	341,700
June 19, 2025	2,160	2,160	2,160	2,165	2,142	167,600
June 18, 2025	2,115	2,141	2,141	2,156	2,111	290,000
June 17, 2025	2,135	2,129	2,129	2,137	2,112	215,700
June 16, 2025	2,139	2,129	2,129	2,152	2,122	328,700
June 13, 2025	2,152	2,120	2,120	2,164	2,120	322,500
June 12, 2025	2,170	2,156	2,156	2,180	2,154	236,800
June 11, 2025	2,158	2,170	2,170	2,176	2,156	178,800
June 10, 2025	2,168	2,159	2,159	2,171	2,150	233,700
June 09, 2025	2,181	2,163	2,163	2,186	2,160	223,800
June 06, 2025	2,185	2,164	2,164	2,193	2,157	321,900
June 05, 2025	2,188	2,185	2,185	2,200	2,182	220,800
June 04, 2025	2,203	2,201	2,201	2,238	2,196	506,200
June 03, 2025	2,151	2,159	2,159	2,172	2,148	259,800
June 02, 2025	2,177	2,155	2,155	2,183	2,143	361,100
May 30, 2025	2,165	2,191	2,191	2,207	2,154	1.02M
May 29, 2025	2,187	2,169	2,169	2,191	2,156	809,800
May 28, 2025	2,207	2,194	2,194	2,215	2,192	736,600
May 27, 2025	2,181	2,207	2,207	2,214	2,176	263,500
May 26, 2025	2,234	2,204	2,204	2,239	2,195	369,200
May 23, 2025	2,198	2,195	2,195	2,215	2,188	297,400

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