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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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