AOYAMA TRADING Co., Ltd. 8219
TSE · Japan · Retail Trade
¥727.00+6.00 (+0.83%)
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 | ¥727.00 | +0.83% | ¥718.00 | ¥733.00 | ¥713.00 | 762.90K |
| 2026-09-30 | ¥721.00 | +0.28% | ¥719.00 | ¥721.00 | ¥710.00 | 744.30K |
| 2026-09-29 | ¥719.00 | -4.52% | ¥733.00 | ¥736.00 | ¥717.00 | 1.04M |
| 2026-09-28 | ¥753.00 | -1.05% | ¥761.00 | ¥764.00 | ¥753.00 | 1.06M |
| 2026-09-25 | ¥761.00 | +0.53% | ¥764.00 | ¥765.00 | ¥758.00 | 681.30K |
| 2026-09-24 | ¥757.00 | -0.66% | ¥762.00 | ¥767.00 | ¥757.00 | 655.90K |
| 2026-09-18 | ¥762.00 | -0.78% | ¥768.00 | ¥769.00 | ¥760.00 | 677.30K |
| 2026-09-17 | ¥768.00 | +1.32% | ¥760.00 | ¥769.00 | ¥758.00 | 387.70K |
| 2026-09-16 | ¥758.00 | -0.66% | ¥763.00 | ¥765.00 | ¥755.00 | 703.60K |
| 2026-09-15 | ¥763.00 | -0.26% | ¥769.00 | ¥771.00 | ¥758.00 | 722.30K |
| 2026-09-14 | ¥765.00 | +1.46% | ¥759.00 | ¥767.00 | ¥757.00 | 415.70K |
| 2026-09-11 | ¥754.00 | 0.00% | ¥748.00 | ¥757.00 | ¥747.00 | 780.80K |
| 2026-09-10 | ¥754.00 | +0.53% | ¥745.00 | ¥757.00 | ¥741.00 | 850.30K |
| 2026-09-09 | ¥750.00 | -1.19% | ¥756.00 | ¥758.00 | ¥750.00 | 458.60K |
| 2026-09-08 | ¥759.00 | -0.26% | ¥760.00 | ¥765.00 | ¥756.00 | 346.30K |
| 2026-09-07 | ¥761.00 | -1.30% | ¥771.00 | ¥771.00 | ¥756.00 | 584.60K |
| 2026-09-04 | ¥771.00 | +0.78% | ¥764.00 | ¥771.00 | ¥761.00 | 588.90K |
| 2026-09-03 | ¥765.00 | -0.65% | ¥775.00 | ¥775.00 | ¥763.00 | 517.60K |
| 2026-09-02 | ¥770.00 | -1.41% | ¥773.00 | ¥780.00 | ¥768.00 | 728.00K |
| 2026-09-01 | ¥781.00 | +1.03% | ¥773.00 | ¥782.00 | ¥771.00 | 571.80K |
| 2026-08-31 | ¥773.00 | -0.64% | ¥778.00 | ¥779.00 | ¥768.00 | 668.40K |
| 2026-08-28 | ¥778.00 | +0.13% | ¥771.00 | ¥780.00 | ¥771.00 | 488.60K |
| 2026-08-27 | ¥777.00 | 0.00% | ¥776.00 | ¥787.00 | ¥773.00 | 445.20K |
| 2026-08-26 | ¥777.00 | +0.13% | ¥776.00 | ¥784.00 | ¥775.00 | 502.50K |
| 2026-08-25 | ¥776.00 | +1.04% | ¥775.00 | ¥782.00 | ¥773.00 | 554.90K |
| 2026-08-24 | ¥768.00 | +0.79% | ¥762.00 | ¥772.00 | ¥758.00 | 482.20K |
| 2026-08-21 | ¥762.00 | +0.26% | ¥762.00 | ¥766.00 | ¥758.00 | 517.70K |
| 2026-08-20 | ¥760.00 | +0.66% | ¥759.00 | ¥764.00 | ¥752.00 | 408.20K |
| 2026-08-19 | ¥755.00 | -0.13% | ¥762.00 | ¥762.00 | ¥749.00 | 520.10K |
| 2026-08-18 | ¥756.00 | +0.80% | ¥750.00 | ¥764.00 | ¥746.00 | 394.60K |
| 2026-08-17 | ¥750.00 | -0.79% | ¥752.00 | ¥758.00 | ¥749.00 | 415.40K |
| 2026-08-14 | ¥756.00 | +1.48% | ¥742.00 | ¥760.00 | ¥741.00 | 664.60K |
| 2026-08-13 | ¥745.00 | -0.40% | ¥742.00 | ¥752.00 | ¥740.00 | 655.50K |
| 2026-08-12 | ¥748.00 | 0.00% | ¥757.00 | ¥757.00 | ¥742.00 | 1.04M |
| 2026-08-10 | ¥748.00 | +1.49% | ¥746.00 | ¥751.00 | ¥733.00 | 1.05M |
| 2026-08-07 | ¥737.00 | -0.14% | ¥741.00 | ¥746.00 | ¥737.00 | 558.50K |
| 2026-08-06 | ¥738.00 | +2.36% | ¥725.00 | ¥742.00 | ¥724.00 | 714.50K |
| 2026-08-05 | ¥721.00 | -0.69% | ¥721.00 | ¥728.00 | ¥718.00 | 526.20K |
| 2026-08-04 | ¥726.00 | -1.76% | ¥736.00 | ¥737.00 | ¥722.00 | 585.90K |
| 2026-08-03 | ¥739.00 | -1.47% | ¥751.00 | ¥754.00 | ¥732.00 | 618.40K |
| 2026-07-31 | ¥750.00 | -0.79% | ¥750.00 | ¥756.00 | ¥745.00 | 798.50K |
| 2026-07-30 | ¥756.00 | -0.79% | ¥756.00 | ¥759.00 | ¥744.00 | 694.40K |
| 2026-07-29 | ¥762.00 | +2.97% | ¥749.00 | ¥769.00 | ¥749.00 | 929.00K |
| 2026-07-28 | ¥740.00 | +0.41% | ¥739.00 | ¥745.00 | ¥734.00 | 613.00K |
| 2026-07-27 | ¥737.00 | +1.38% | ¥730.00 | ¥738.00 | ¥730.00 | 455.20K |
| 2026-07-24 | ¥727.00 | +0.83% | ¥719.00 | ¥728.00 | ¥717.00 | 461.20K |
| 2026-07-23 | ¥721.00 | +0.14% | ¥720.00 | ¥722.00 | ¥718.00 | 322.20K |
| 2026-07-22 | ¥720.00 | -0.69% | ¥721.00 | ¥724.00 | ¥715.00 | 576.20K |
| 2026-07-21 | ¥725.00 | +0.69% | ¥722.00 | ¥736.00 | ¥721.00 | 606.90K |
| 2026-07-17 | ¥720.00 | +0.70% | ¥716.00 | ¥729.00 | ¥715.00 | 831.40K |
| 2026-07-16 | ¥715.00 | +0.42% | ¥716.00 | ¥722.00 | ¥714.00 | 535.60K |
| 2026-07-15 | ¥712.00 | 0.00% | ¥715.00 | ¥718.00 | ¥711.00 | 541.70K |
| 2026-07-14 | ¥712.00 | +0.71% | ¥714.00 | ¥719.00 | ¥710.00 | 496.10K |
| 2026-07-13 | ¥707.00 | 0.00% | ¥714.00 | ¥717.00 | ¥706.00 | 618.80K |
| 2026-07-10 | ¥707.00 | -1.67% | ¥711.00 | ¥716.00 | ¥705.00 | 896.70K |
| 2026-07-09 | ¥719.00 | -0.28% | ¥718.00 | ¥721.00 | ¥711.00 | 529.30K |
| 2026-07-08 | ¥721.00 | -0.14% | ¥721.00 | ¥725.00 | ¥719.00 | 589.40K |
| 2026-07-07 | ¥722.00 | +0.28% | ¥718.00 | ¥724.00 | ¥713.00 | 514.90K |
| 2026-07-06 | ¥720.00 | +2.13% | ¥708.00 | ¥720.00 | ¥707.00 | 680.20K |
| 2026-07-03 | ¥705.00 | +2.32% | ¥698.00 | ¥706.00 | ¥697.00 | 659.00K |
| 2026-07-02 | ¥689.00 | +0.44% | ¥690.00 | ¥697.00 | ¥688.00 | 644.20K |
| 2026-07-01 | ¥686.00 | -0.29% | ¥687.00 | ¥690.00 | ¥680.00 | 631.40K |
| 2026-06-30 | ¥688.00 | 0.00% | ¥692.00 | ¥694.00 | ¥684.00 | 962.30K |
| 2026-06-29 | ¥688.00 | +0.44% | ¥687.00 | ¥692.00 | ¥684.00 | 731.30K |
| 2026-06-26 | ¥685.00 | +0.44% | ¥685.00 | ¥689.00 | ¥679.00 | 456.40K |
| 2026-06-25 | ¥682.00 | -0.29% | ¥684.00 | ¥685.00 | ¥678.00 | 580.10K |
| 2026-06-24 | ¥684.00 | +1.03% | ¥684.00 | ¥689.00 | ¥680.00 | 614.50K |
| 2026-06-23 | ¥677.00 | -0.44% | ¥684.00 | ¥686.00 | ¥674.00 | 559.70K |
| 2026-06-22 | ¥680.00 | 0.00% | ¥679.00 | ¥684.00 | ¥674.00 | 663.20K |
| 2026-06-19 | ¥680.00 | -0.44% | ¥683.00 | ¥683.00 | ¥676.00 | 559.30K |
| 2026-06-18 | ¥683.00 | -0.15% | ¥681.00 | ¥685.00 | ¥673.00 | 780.10K |
| 2026-06-17 | ¥684.00 | -0.44% | ¥692.00 | ¥694.00 | ¥682.00 | 449.00K |
| 2026-06-16 | ¥687.00 | -1.01% | ¥690.00 | ¥690.00 | ¥679.00 | 685.20K |
| 2026-06-15 | ¥694.00 | -0.29% | ¥693.00 | ¥699.00 | ¥690.00 | 558.30K |
| 2026-06-12 | ¥696.00 | +0.87% | ¥692.00 | ¥698.00 | ¥690.00 | 651.70K |
| 2026-06-11 | ¥690.00 | -0.43% | ¥696.00 | ¥700.00 | ¥683.00 | 626.20K |
| 2026-06-10 | ¥693.00 | +1.17% | ¥689.00 | ¥698.00 | ¥687.00 | 561.10K |
| 2026-06-09 | ¥685.00 | -0.15% | ¥684.00 | ¥688.00 | ¥677.00 | 1.12M |
| 2026-06-08 | ¥686.00 | +1.18% | ¥678.00 | ¥692.00 | ¥678.00 | 694.90K |
| 2026-06-05 | ¥678.00 | +1.50% | ¥673.00 | ¥682.00 | ¥672.00 | 616.10K |
| 2026-06-04 | ¥668.00 | -1.04% | ¥670.00 | ¥679.00 | ¥667.00 | 494.20K |
| 2026-06-03 | ¥675.00 | +0.60% | ¥666.00 | ¥679.00 | ¥662.00 | 889.80K |
| 2026-06-02 | ¥671.00 | -0.74% | ¥671.00 | ¥676.00 | ¥662.00 | 851.30K |
| 2026-06-01 | ¥676.00 | -2.59% | ¥692.00 | ¥692.00 | ¥671.00 | 958.50K |
| 2026-05-29 | ¥694.00 | +0.43% | ¥690.00 | ¥699.00 | ¥684.00 | 1.19M |
| 2026-05-28 | ¥691.00 | +0.73% | ¥687.00 | ¥694.00 | ¥686.00 | 782.90K |
| 2026-05-27 | ¥686.00 | +1.03% | ¥678.00 | ¥686.00 | ¥673.00 | 843.80K |
| 2026-05-26 | ¥679.00 | -1.45% | ¥684.00 | ¥686.00 | ¥676.00 | 1.14M |
| 2026-05-25 | ¥689.00 | -2.82% | ¥705.00 | ¥705.00 | ¥683.00 | 982.60K |
| 2026-05-22 | ¥709.00 | +0.71% | ¥710.00 | ¥710.00 | ¥698.00 | 711.90K |