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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,361	2,361	2,361	2,383	2,343	306,200
November 19, 2025	2,321	2,340	2,340	2,369	2,321	303,900
November 18, 2025	2,325	2,320	2,320	2,352	2,319	343,600
November 17, 2025	2,350	2,325	2,325	2,351	2,315	368,000
November 14, 2025	2,337	2,362	2,362	2,384	2,334	324,900
November 13, 2025	2,401	2,355	2,355	2,422	2,355	419,400
November 12, 2025	2,309	2,364	2,364	2,382	2,302	635,800
November 11, 2025	2,255	2,262	2,262	2,272	2,248	304,100
November 10, 2025	2,293	2,262	2,262	2,294	2,257	430,000
November 07, 2025	2,305	2,286	2,286	2,309	2,280	225,100
November 06, 2025	2,310	2,308	2,308	2,319	2,298	218,200
November 05, 2025	2,292	2,321	2,321	2,321	2,279	226,900
November 04, 2025	2,274	2,293	2,293	2,315	2,262	223,300
October 31, 2025	2,279	2,280	2,280	2,295	2,271	220,900
October 30, 2025	2,265	2,277	2,277	2,278	2,252	222,400
October 29, 2025	2,320	2,252	2,252	2,320	2,252	331,600
October 28, 2025	2,354	2,316	2,316	2,360	2,312	247,200
October 27, 2025	2,334	2,354	2,354	2,369	2,334	235,700
October 24, 2025	2,350	2,333	2,333	2,350	2,331	156,200
October 23, 2025	2,324	2,351	2,351	2,353	2,318	219,300
October 22, 2025	2,321	2,324	2,324	2,330	2,315	172,700
October 21, 2025	2,298	2,310	2,310	2,320	2,289	227,900
October 20, 2025	2,310	2,294	2,294	2,318	2,294	193,400
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

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