AOKI Holdings, Inc. 8214
TSE · Japan · Retail Trade
¥1,686.00+11.00 (+0.66%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,686.00 | +0.66% | ¥1,665.00 | ¥1,686.00 | ¥1,660.00 | 219.90K |
| 2026-09-30 | ¥1,675.00 | -0.30% | ¥1,677.00 | ¥1,682.00 | ¥1,659.00 | 246.80K |
| 2026-09-29 | ¥1,680.00 | -2.78% | ¥1,694.00 | ¥1,705.00 | ¥1,676.00 | 305.20K |
| 2026-09-28 | ¥1,728.00 | -0.80% | ¥1,752.00 | ¥1,753.00 | ¥1,722.00 |
| 618.30K |
| 2026-09-25 | ¥1,742.00 | +0.46% | ¥1,738.00 | ¥1,748.00 | ¥1,735.00 | 281.70K |
| 2026-09-24 | ¥1,734.00 | +0.87% | ¥1,715.00 | ¥1,744.00 | ¥1,714.00 | 327.60K |
| 2026-09-18 | ¥1,719.00 | -0.92% | ¥1,730.00 | ¥1,730.00 | ¥1,718.00 | 173.60K |
| 2026-09-17 | ¥1,735.00 | +1.28% | ¥1,715.00 | ¥1,736.00 | ¥1,715.00 | 156.10K |
| 2026-09-16 | ¥1,713.00 | -0.12% | ¥1,716.00 | ¥1,724.00 | ¥1,713.00 | 115.60K |
| 2026-09-15 | ¥1,715.00 | +0.06% | ¥1,727.00 | ¥1,729.00 | ¥1,713.00 | 126.80K |
| 2026-09-14 | ¥1,714.00 | +1.18% | ¥1,697.00 | ¥1,721.00 | ¥1,697.00 | 174.50K |
| 2026-09-11 | ¥1,694.00 | -0.41% | ¥1,688.00 | ¥1,697.00 | ¥1,676.00 | 226.50K |
| 2026-09-10 | ¥1,701.00 | +0.47% | ¥1,690.00 | ¥1,702.00 | ¥1,675.00 | 185.50K |
| 2026-09-09 | ¥1,693.00 | -0.82% | ¥1,700.00 | ¥1,706.00 | ¥1,690.00 | 204.70K |
| 2026-09-08 | ¥1,707.00 | -0.76% | ¥1,715.00 | ¥1,719.00 | ¥1,700.00 | 124.10K |
| 2026-09-07 | ¥1,720.00 | -1.60% | ¥1,741.00 | ¥1,745.00 | ¥1,718.00 | 171.40K |
| 2026-09-04 | ¥1,748.00 | 0.00% | ¥1,741.00 | ¥1,753.00 | ¥1,736.00 | 173.10K |
| 2026-09-03 | ¥1,748.00 | -0.06% | ¥1,750.00 | ¥1,756.00 | ¥1,743.00 | 176.90K |
| 2026-09-02 | ¥1,749.00 | -1.58% | ¥1,772.00 | ¥1,779.00 | ¥1,749.00 | 179.00K |
| 2026-09-01 | ¥1,777.00 | +0.34% | ¥1,770.00 | ¥1,794.00 | ¥1,767.00 | 162.80K |
| 2026-08-31 | ¥1,771.00 | -0.51% | ¥1,782.00 | ¥1,788.00 | ¥1,771.00 | 159.70K |
| 2026-08-28 | ¥1,780.00 | +0.06% | ¥1,770.00 | ¥1,780.00 | ¥1,761.00 | 131.30K |
| 2026-08-27 | ¥1,779.00 | +0.17% | ¥1,774.00 | ¥1,788.00 | ¥1,767.00 | 111.30K |
| 2026-08-26 | ¥1,776.00 | +0.34% | ¥1,767.00 | ¥1,782.00 | ¥1,765.00 | 120.30K |
| 2026-08-25 | ¥1,770.00 | +1.03% | ¥1,765.00 | ¥1,779.00 | ¥1,765.00 | 141.10K |
| 2026-08-24 | ¥1,752.00 | +0.86% | ¥1,746.00 | ¥1,762.00 | ¥1,739.00 | 103.60K |
| 2026-08-21 | ¥1,737.00 | +0.58% | ¥1,727.00 | ¥1,740.00 | ¥1,718.00 | 160.90K |
| 2026-08-20 | ¥1,727.00 | +0.88% | ¥1,723.00 | ¥1,735.00 | ¥1,718.00 | 158.00K |
| 2026-08-19 | ¥1,712.00 | +0.12% | ¥1,721.00 | ¥1,721.00 | ¥1,697.00 | 161.40K |
| 2026-08-18 | ¥1,710.00 | +0.59% | ¥1,700.00 | ¥1,712.00 | ¥1,690.00 | 137.40K |
| 2026-08-17 | ¥1,700.00 | -0.23% | ¥1,704.00 | ¥1,712.00 | ¥1,700.00 | 133.10K |
| 2026-08-14 | ¥1,704.00 | +0.71% | ¥1,692.00 | ¥1,704.00 | ¥1,682.00 | 208.10K |
| 2026-08-13 | ¥1,692.00 | -0.70% | ¥1,704.00 | ¥1,708.00 | ¥1,682.00 | 180.70K |
| 2026-08-12 | ¥1,704.00 | +0.47% | ¥1,688.00 | ¥1,711.00 | ¥1,684.00 | 218.60K |
| 2026-08-10 | ¥1,696.00 | -2.81% | ¥1,631.00 | ¥1,703.00 | ¥1,621.00 | 535.80K |
| 2026-08-07 | ¥1,745.00 | +0.69% | ¥1,742.00 | ¥1,751.00 | ¥1,734.00 | 177.00K |
| 2026-08-06 | ¥1,733.00 | +1.40% | ¥1,725.00 | ¥1,740.00 | ¥1,719.00 | 142.80K |
| 2026-08-05 | ¥1,709.00 | +0.06% | ¥1,708.00 | ¥1,719.00 | ¥1,701.00 | 138.50K |
| 2026-08-04 | ¥1,708.00 | -0.52% | ¥1,717.00 | ¥1,721.00 | ¥1,707.00 | 192.40K |
| 2026-08-03 | ¥1,717.00 | -0.29% | ¥1,722.00 | ¥1,731.00 | ¥1,698.00 | 268.20K |
| 2026-07-31 | ¥1,722.00 | -2.60% | ¥1,738.00 | ¥1,741.00 | ¥1,718.00 | 201.00K |
| 2026-07-30 | ¥1,768.00 | +0.06% | ¥1,760.00 | ¥1,771.00 | ¥1,730.00 | 241.90K |
| 2026-07-29 | ¥1,767.00 | +2.20% | ¥1,740.00 | ¥1,770.00 | ¥1,731.00 | 420.70K |
| 2026-07-28 | ¥1,729.00 | +0.23% | ¥1,730.00 | ¥1,731.00 | ¥1,705.00 | 220.80K |
| 2026-07-27 | ¥1,725.00 | +1.95% | ¥1,710.00 | ¥1,729.00 | ¥1,699.00 | 154.00K |
| 2026-07-24 | ¥1,692.00 | +0.48% | ¥1,680.00 | ¥1,692.00 | ¥1,672.00 | 156.50K |
| 2026-07-23 | ¥1,684.00 | -1.41% | ¥1,701.00 | ¥1,704.00 | ¥1,680.00 | 174.70K |
| 2026-07-22 | ¥1,708.00 | -0.87% | ¥1,723.00 | ¥1,723.00 | ¥1,699.00 | 232.10K |
| 2026-07-21 | ¥1,723.00 | +0.82% | ¥1,713.00 | ¥1,746.00 | ¥1,710.00 | 227.40K |
| 2026-07-17 | ¥1,709.00 | +0.53% | ¥1,710.00 | ¥1,732.00 | ¥1,700.00 | 288.90K |
| 2026-07-16 | ¥1,700.00 | -0.18% | ¥1,712.00 | ¥1,719.00 | ¥1,700.00 | 122.30K |
| 2026-07-15 | ¥1,703.00 | +0.77% | ¥1,692.00 | ¥1,705.00 | ¥1,688.00 | 95.70K |
| 2026-07-14 | ¥1,690.00 | +0.54% | ¥1,687.00 | ¥1,707.00 | ¥1,687.00 | 115.80K |
| 2026-07-13 | ¥1,681.00 | +0.66% | ¥1,688.00 | ¥1,695.00 | ¥1,681.00 | 96.30K |
| 2026-07-10 | ¥1,670.00 | -0.36% | ¥1,684.00 | ¥1,684.00 | ¥1,667.00 | 132.30K |
| 2026-07-09 | ¥1,676.00 | -0.71% | ¥1,680.00 | ¥1,687.00 | ¥1,668.00 | 174.20K |
| 2026-07-08 | ¥1,688.00 | +0.06% | ¥1,703.00 | ¥1,703.00 | ¥1,688.00 | 134.00K |
| 2026-07-07 | ¥1,687.00 | -0.35% | ¥1,698.00 | ¥1,702.00 | ¥1,687.00 | 126.10K |
| 2026-07-06 | ¥1,693.00 | +2.05% | ¥1,667.00 | ¥1,693.00 | ¥1,662.00 | 138.20K |
| 2026-07-03 | ¥1,659.00 | +0.24% | ¥1,674.00 | ¥1,675.00 | ¥1,656.00 | 129.90K |
| 2026-07-02 | ¥1,655.00 | +1.60% | ¥1,640.00 | ¥1,665.00 | ¥1,632.00 | 158.50K |
| 2026-07-01 | ¥1,629.00 | -0.67% | ¥1,640.00 | ¥1,651.00 | ¥1,623.00 | 137.40K |
| 2026-06-30 | ¥1,640.00 | -0.61% | ¥1,656.00 | ¥1,665.00 | ¥1,636.00 | 158.50K |
| 2026-06-29 | ¥1,650.00 | +1.23% | ¥1,640.00 | ¥1,657.00 | ¥1,634.00 | 228.70K |
| 2026-06-26 | ¥1,630.00 | +0.68% | ¥1,615.00 | ¥1,630.00 | ¥1,608.00 | 191.90K |
| 2026-06-25 | ¥1,619.00 | +1.44% | ¥1,610.00 | ¥1,623.00 | ¥1,600.00 | 142.30K |
| 2026-06-24 | ¥1,596.00 | -0.19% | ¥1,603.00 | ¥1,609.00 | ¥1,593.00 | 141.50K |
| 2026-06-23 | ¥1,599.00 | -0.31% | ¥1,604.00 | ¥1,612.00 | ¥1,588.00 | 121.40K |
| 2026-06-22 | ¥1,604.00 | -1.41% | ¥1,620.00 | ¥1,630.00 | ¥1,602.00 | 197.60K |
| 2026-06-19 | ¥1,627.00 | +1.24% | ¥1,605.00 | ¥1,627.00 | ¥1,598.00 | 142.60K |
| 2026-06-18 | ¥1,607.00 | +0.88% | ¥1,596.00 | ¥1,634.00 | ¥1,590.00 | 238.40K |
| 2026-06-17 | ¥1,593.00 | +0.38% | ¥1,590.00 | ¥1,601.00 | ¥1,587.00 | 129.70K |
| 2026-06-16 | ¥1,587.00 | -2.22% | ¥1,623.00 | ¥1,623.00 | ¥1,576.00 | 240.60K |
| 2026-06-15 | ¥1,623.00 | +0.87% | ¥1,623.00 | ¥1,630.00 | ¥1,612.00 | 142.40K |
| 2026-06-12 | ¥1,609.00 | -0.06% | ¥1,611.00 | ¥1,627.00 | ¥1,604.00 | 128.20K |
| 2026-06-11 | ¥1,610.00 | -0.12% | ¥1,620.00 | ¥1,623.00 | ¥1,601.00 | 133.80K |
| 2026-06-10 | ¥1,612.00 | +1.70% | ¥1,598.00 | ¥1,618.00 | ¥1,594.00 | 150.30K |
| 2026-06-09 | ¥1,585.00 | +0.44% | ¥1,588.00 | ¥1,604.00 | ¥1,580.00 | 144.00K |
| 2026-06-08 | ¥1,578.00 | 0.00% | ¥1,579.00 | ¥1,598.00 | ¥1,573.00 | 140.30K |
| 2026-06-05 | ¥1,578.00 | +0.64% | ¥1,570.00 | ¥1,591.00 | ¥1,568.00 | 134.70K |
| 2026-06-04 | ¥1,568.00 | -0.44% | ¥1,563.00 | ¥1,580.00 | ¥1,556.00 | 127.40K |
| 2026-06-03 | ¥1,575.00 | +0.77% | ¥1,559.00 | ¥1,585.00 | ¥1,556.00 | 138.90K |
| 2026-06-02 | ¥1,563.00 | -2.62% | ¥1,580.00 | ¥1,580.00 | ¥1,555.00 | 223.00K |
| 2026-06-01 | ¥1,605.00 | -2.13% | ¥1,640.00 | ¥1,640.00 | ¥1,604.00 | 227.80K |
| 2026-05-29 | ¥1,640.00 | +0.92% | ¥1,626.00 | ¥1,659.00 | ¥1,621.00 | 194.60K |
| 2026-05-28 | ¥1,625.00 | 0.00% | ¥1,637.00 | ¥1,643.00 | ¥1,615.00 | 189.60K |
| 2026-05-27 | ¥1,625.00 | -0.06% | ¥1,617.00 | ¥1,634.00 | ¥1,615.00 | 139.90K |
| 2026-05-26 | ¥1,626.00 | +0.12% | ¥1,627.00 | ¥1,638.00 | ¥1,614.00 | 155.70K |
| 2026-05-25 | ¥1,624.00 | -2.29% | ¥1,662.00 | ¥1,662.00 | ¥1,612.00 | 253.60K |
| 2026-05-22 | ¥1,662.00 | +0.24% | ¥1,658.00 | ¥1,669.00 | ¥1,643.00 | 188.30K |