Tokyo - Delayed Quote
JPY
Aoyama Trading Co., Ltd. (8219.T)
744.00
+7.00
(+0.95%)
At close: October 30 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
744.00
750.00
744.00
747.00
747.00
97,700
Oct 30, 2026
741.00
750.00
740.00
744.00
744.00
354,200
Oct 29, 2026
737.00
741.00
731.00
737.00
737.00
842,500
Oct 28, 2026
752.00
757.00
734.00
734.00
734.00
581,100
Oct 27, 2026
761.00
762.00
749.00
752.00
752.00
368,400
Oct 26, 2026
757.00
765.00
754.00
761.00
761.00
631,600
Oct 23, 2026
759.00
768.00
751.00
752.00
752.00
547,400
Oct 22, 2026
749.00
757.00
748.00
754.00
754.00
336,500
Oct 21, 2026
753.00
755.00
745.00
749.00
749.00
497,300
Oct 20, 2026
752.00
756.00
748.00
752.00
752.00
296,300
Oct 19, 2026
760.00
764.00
749.00
749.00
749.00
573,200
Oct 16, 2026
754.00
759.00
751.00
756.00
756.00
603,000
Oct 15, 2026
740.00
750.00
739.00
749.00
749.00
1,053,200
Oct 14, 2026
738.00
742.00
733.00
739.00
739.00
342,000
Oct 13, 2026
731.00
744.00
729.00
741.00
741.00
549,300
Oct 9, 2026
730.00
732.00
722.00
725.00
725.00
563,500
Oct 8, 2026
721.00
726.00
716.00
725.00
725.00
559,200
Oct 7, 2026
719.00
722.00
714.00
721.00
721.00
512,200
Oct 6, 2026
713.00
723.00
712.00
717.00
717.00
676,900
Oct 5, 2026
711.00
715.00
707.00
714.00
714.00
757,700
Oct 2, 2026
724.00
724.00
710.00
711.00
711.00
845,300
Oct 1, 2026
718.00
733.00
713.00
727.00
727.00
762,900
Sep 30, 2026
719.00
721.00
710.00
721.00
721.00
744,300
Sep 29, 2026
19
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
733.00
736.00
717.00
719.00
719.00
1,040,000
Sep 28, 2026
761.00
764.00
753.00
753.00
734.00
1,056,200
Sep 25, 2026
764.00
765.00
758.00
761.00
741.80
681,300
Sep 24, 2026
762.00
767.00
757.00
757.00
737.90
655,900
Sep 18, 2026
768.00
769.00
760.00
762.00
742.77
677,300
Sep 17, 2026
760.00
769.00
758.00
768.00
748.62
387,700
Sep 16, 2026
763.00
765.00
755.00
758.00
738.87
703,600
Sep 15, 2026
769.00
771.00
758.00
763.00
743.75
722,300
Sep 14, 2026
759.00
767.00
757.00
765.00
745.70
415,700
Sep 11, 2026
748.00
757.00
747.00
754.00
734.97
780,800
Sep 10, 2026
745.00
757.00
741.00
754.00
734.97
850,300
Sep 9, 2026
756.00
758.00
750.00
750.00
731.08
458,600
Sep 8, 2026
760.00
765.00
756.00
759.00
739.85
346,300
Sep 7, 2026
771.00
771.00
756.00
761.00
741.80
584,600
Sep 4, 2026
764.00
771.00
761.00
771.00
751.55
588,900
Sep 3, 2026
775.00
775.00
763.00
765.00
745.70
517,600
Sep 2, 2026
773.00
780.00
768.00
770.00
750.57
728,000
Sep 1, 2026
773.00
782.00
771.00
781.00
761.29
571,800
Aug 31, 2026
778.00
779.00
768.00
773.00
753.50
668,400
Aug 28, 2026
771.00
780.00
771.00
778.00
758.37
488,600
Aug 27, 2026
776.00
787.00
773.00
777.00
757.39
445,200
Aug 26, 2026
776.00
784.00
775.00
777.00
757.39
502,500
Aug 25, 2026
775.00
782.00
773.00
776.00
756.42
554,900
Aug 24, 2026
762.00
772.00
758.00
768.00
748.62
482,200
Aug 21, 2026
762.00
766.00
758.00
762.00
742.77
517,700
Aug 20, 2026
759.00
764.00
752.00
760.00
740.82
408,200
Aug 19, 2026
762.00
762.00
749.00
755.00
735.95
520,100
Aug 18, 2026
750.00
764.00
746.00
756.00
736.92
394,600
Aug 17, 2026
752.00
758.00
749.00
750.00
731.08
415,400
Aug 14, 2026
742.00
760.00
741.00
756.00
736.92
664,600
Aug 13, 2026
742.00
752.00
740.00
745.00
726.20
655,500
Aug 12, 2026
757.00
757.00
742.00
748.00
729.13
1,038,700
Aug 10, 2026
746.00
751.00
733.00
748.00
729.13
1,045,300
Aug 7, 2026
741.00
746.00
737.00
737.00
718.40
558,500
Aug 6, 2026
725.00
742.00
724.00
738.00
719.38
714,500
Aug 5, 2026
721.00
728.00
718.00
721.00
702.81
526,200
Aug 4, 2026
736.00
737.00
722.00
726.00
707.68
585,900
Aug 3, 2026
751.00
754.00
732.00
739.00
720.35
618,400
Jul 31, 2026
750.00
756.00
745.00
750.00
731.08
798,500
Jul 30, 2026
756.00
759.00
744.00
756.00
736.92
694,400
Jul 29, 2026
749.00
769.00
749.00
762.00
742.77
929,000
Jul 28, 2026
739.00
745.00
734.00
740.00
721.33
613,000
Jul 27, 2026
730.00
738.00
730.00
737.00
718.40
455,200
Jul 24, 2026
719.00
728.00
717.00
727.00
708.66
461,200
Jul 23, 2026
720.00
722.00
718.00
721.00
702.81
322,200
Jul 22, 2026
721.00
724.00
715.00
720.00
701.83
576,200
Jul 21, 2026
722.00
736.00
721.00
725.00
706.71
606,900
Jul 17, 2026
716.00
729.00
715.00
720.00
701.83
831,400
Jul 16, 2026
716.00
722.00
714.00
715.00
696.96
535,600
Jul 15, 2026
715.00
718.00
711.00
712.00
694.03
541,700
Jul 14, 2026
714.00
719.00
710.00
712.00
694.03
496,100
Jul 13, 2026
714.00
717.00
706.00
707.00
689.16
618,800
Jul 10, 2026
711.00
716.00
705.00
707.00
689.16
896,700
Jul 9, 2026
718.00
721.00
711.00
719.00
700.86
529,300
Jul 8, 2026
721.00
725.00
719.00
721.00
702.81
589,400
Jul 7, 2026
718.00
724.00
713.00
722.00
703.78
514,900
Jul 6, 2026
708.00
720.00
707.00
720.00
701.83
680,200
Jul 3, 2026
698.00
706.00
697.00
705.00
687.21
659,000
Jul 2, 2026
690.00
697.00
688.00
689.00
671.61
644,200
Jul 1, 2026
687.00
690.00
680.00
686.00
668.69
631,400
Jun 30, 2026
692.00
694.00
684.00
688.00
670.64
962,300
Jun 29, 2026
687.00
692.00
684.00
688.00
670.64
731,300
Jun 26, 2026
685.00
689.00
679.00
685.00
667.72
456,400
Jun 25, 2026
684.00
685.00
678.00
682.00
664.79
580,100
Jun 24, 2026
684.00
689.00
680.00
684.00
666.74
614,500
Jun 23, 2026
684.00
686.00
674.00
677.00
659.92
559,700
Jun 22, 2026
679.00
684.00
674.00
680.00
662.84
663,200
Jun 19, 2026
683.00
683.00
676.00
680.00
662.84
559,300
Jun 18, 2026
681.00
685.00
673.00
683.00
665.77
780,100
Jun 17, 2026
692.00
694.00
682.00
684.00
666.74
449,000
Jun 16, 2026
690.00
690.00
679.00
687.00
669.67
685,200
Jun 15, 2026
693.00
699.00
690.00
694.00
676.49
558,300
Jun 12, 2026
692.00
698.00
690.00
696.00
678.44
651,700
Jun 11, 2026
696.00
700.00
683.00
690.00
672.59
626,200
Jun 10, 2026
689.00
698.00
687.00
693.00
675.51
561,100
Jun 9, 2026
684.00
688.00
677.00
685.00
667.72
1,116,600
Jun 8, 2026
678.00
692.00
678.00
686.00
668.69
694,900
Jun 5, 2026
673.00
682.00
672.00
678.00
660.89
616,100
Jun 4, 2026
670.00
679.00
667.00
668.00
651.14
494,200
Jun 3, 2026
666.00
679.00
662.00
675.00
657.97
889,800
Jun 2, 2026
671.00
676.00
662.00
671.00
654.07
851,300
Jun 1, 2026
692.00
692.00
671.00
676.00
658.94
958,500
May 29, 2026
690.00
699.00
684.00
694.00
676.49
1,191,700
May 28, 2026
687.00
694.00
686.00
691.00
673.56
782,900
May 27, 2026
678.00
686.00
673.00
686.00
668.69
843,800
May 26, 2026
684.00
686.00
676.00
679.00
661.87
1,139,300
May 25, 2026
705.00
705.00
683.00
689.00
671.61
982,600
May 22, 2026
710.00
710.00
698.00
709.00
691.11
711,900
May 21, 2026
706.00
712.00
700.00
704.00
686.24
554,800
May 20, 2026
714.00
716.00
698.00
705.00
687.21
715,200
May 19, 2026
716.00
717.00
711.00
716.00
697.93
741,900
May 18, 2026
714.00
714.00
700.00
702.00
684.29
816,300
May 15, 2026
690.00
717.00
689.00
714.00
695.98
1,372,500
May 14, 2026
697.00
698.00
686.00
689.00
671.61
1,389,000
May 13, 2026
730.00
731.00
691.00
696.00
678.44
2,513,500
May 12, 2026
780.00
783.00
770.00
772.00
752.52
751,000
May 11, 2026
785.00
793.00
781.00
781.00
761.29
584,900
May 8, 2026
785.00
789.00
777.00
784.00
764.22
871,100
May 7, 2026
794.00
798.00
785.00
785.00
765.19
708,900
May 1, 2026
784.00
795.00
780.00
794.00
773.97
519,100
Apr 30, 2026
787.00
793.00
780.00
789.00
769.09
493,500
Apr 28, 2026
788.00
796.00
787.00
794.00
773.97
611,200
Apr 27, 2026
782.00
792.00
777.00
789.00
769.09
800,200
Apr 24, 2026
792.00
794.00
784.00
788.00
768.12
720,500
Apr 23, 2026
790.00
796.00
784.00
796.00
775.91
855,000
Apr 22, 2026
810.00
811.00
794.00
794.00
773.97
719,500
Apr 21, 2026
819.00
819.00
810.00
814.00
793.46
393,200
Apr 20, 2026
823.00
826.00
811.00
819.00
798.33
433,900
Apr 17, 2026
829.00
834.00
813.00
815.00
794.44
855,700
Apr 16, 2026
836.00
841.00
826.00
827.00
806.13
833,000
Apr 15, 2026
836.00
842.00
832.00
834.00
812.96
663,800
Apr 14, 2026
831.00
831.00
824.00
830.00
809.06
437,800
Apr 13, 2026
829.00
836.00
823.00
829.00
808.08
589,400
Apr 10, 2026
847.00
855.00
831.00
835.00
813.93
884,400
Apr 9, 2026
840.00
848.00
834.00
841.00
819.78
1,008,500
Apr 8, 2026
839.00
841.00
831.00
840.00
818.80
1,039,100
Apr 7, 2026
839.00
846.00
827.00
829.00
808.08
459,500
Apr 6, 2026
831.00
838.00
829.00
833.00
811.98
510,100
Apr 3, 2026
823.00
840.00
821.00
833.00
811.98
774,900
Apr 2, 2026
815.00
831.00
811.00
823.00
802.23
924,700
Apr 1, 2026
809.00
817.00
807.00
812.00
791.51
943,300
Mar 31, 2026
797.00
812.00
782.00
805.00
784.69
1,622,200
Mar 30, 2026
27
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
780.00
821.00
772.00
821.00
800.28
1,918,900
Mar 30, 2026
3:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
833.67
840.33
830.33
837.33
789.89
1,866,900
Mar 26, 2026
834.33
834.33
822.67
822.67
776.05
1,814,100
Mar 25, 2026
832.67
834.33
828.33
831.00
783.91
975,900
Mar 24, 2026
825.00
825.67
819.00
821.33
774.79
808,500
Mar 23, 2026
816.67
817.00
807.33
814.00
767.88
1,466,400
Mar 19, 2026
833.33
835.00
821.67
822.33
775.74
1,806,900
Mar 18, 2026
832.67
840.33
828.67
840.33
792.72
805,200
Mar 17, 2026
828.67
832.33
823.33
826.33
779.51
695,700
Mar 16, 2026
828.00
828.33
818.67
822.00
775.42
845,400
Mar 13, 2026
828.00
833.00
824.67
826.67
779.82
1,052,100
Mar 12, 2026
840.00
840.33
825.33
829.67
782.65
1,202,700
Mar 11, 2026
854.67
855.00
842.67
842.67
794.92
869,400
Mar 10, 2026
847.67
853.33
841.00
847.33
799.32
810,900
Mar 9, 2026
816.67
839.33
814.00
836.00
788.63
1,554,300
Mar 6, 2026
838.00
845.33
829.33
842.00
794.29
891,000
Mar 5, 2026
850.00
854.67
842.00
842.67
794.92
1,454,100
Mar 4, 2026
833.67
835.67
812.00
822.67
776.05
2,116,200
Mar 3, 2026
870.00
870.00
846.67
848.00
799.95
1,929,000
Mar 2, 2026
875.00
875.00
864.33
870.67
821.33
1,293,600
Feb 27, 2026
882.00
882.00
873.33
879.33
829.51
1,322,700
Feb 26, 2026
871.33
882.33
867.00
873.67
824.16
894,300
Feb 25, 2026
870.00
870.33
862.67
864.67
815.67
678,000
Feb 24, 2026
871.67
876.33
860.33
872.00
822.59
958,500
Feb 20, 2026
873.33
874.00
862.33
862.33
813.47
624,900
Feb 19, 2026
868.33
873.33
857.33
873.33
823.85
1,080,600
Feb 18, 2026
863.33
872.33
857.00
871.33
821.96
909,600
Feb 17, 2026
860.00
862.00
848.67
854.33
805.92
1,416,600
Feb 16, 2026
842.00
866.67
830.00
864.67
815.67
2,138,400
Feb 13, 2026
902.00
913.67
890.33
892.00
841.46
1,807,500
Feb 12, 2026
914.00
924.33
913.33
918.67
866.61
975,300
Feb 10, 2026
899.67
915.00
896.67
910.00
858.44
885,300
Feb 9, 2026
907.00
911.33
897.00
902.67
851.52
1,015,200
Feb 6, 2026
890.00
895.00
886.67
895.00
844.29
522,900
Feb 5, 2026
894.33
895.67
888.67
889.33
838.94
670,800
Feb 4, 2026
880.00
888.33
877.33
885.33
835.17
572,700
Feb 3, 2026
870.00
879.00
867.67
876.67
826.99
508,200
Feb 2, 2026
877.00
883.67
865.00
866.67
817.56
751,200
Jan 30, 2026
864.33
874.33
858.67
874.33
824.79
671,100
Jan 29, 2026
855.00
863.00
846.33
860.67
811.90
546,300
Jan 28, 2026
865.67
867.00
856.33
861.67
812.84
603,000
Jan 27, 2026
871.67
875.00
865.67
869.33
820.07
472,500
Jan 26, 2026
881.33
881.33
868.33
874.67
825.10
702,600
Jan 23, 2026
871.33
881.67
869.33
879.00
829.19
593,100
Jan 22, 2026
867.33
873.33
865.33
869.33
820.07
454,500
Jan 21, 2026
874.00
877.33
863.33
865.33
816.30
1,372,500
Jan 20, 2026
881.33
885.33
877.00
881.33
831.39
583,800
Jan 19, 2026
874.00
881.00
867.67
880.33
830.45
615,000
Jan 16, 2026
883.33
883.33
863.33
874.67
825.10
1,187,100
Jan 15, 2026
887.67
890.00
880.67
884.67
834.54
674,100
Jan 14, 2026
884.67
887.33
878.67
886.33
836.11
696,000
Jan 13, 2026
886.67
887.67
874.67
879.67
829.82
804,300
Jan 9, 2026
873.00
884.67
873.00
874.33
824.79
862,200
Jan 8, 2026
869.33
875.00
866.00
866.00
816.93
686,400
Jan 7, 2026
858.00
872.33
855.67
870.00
820.70
1,117,200
Jan 6, 2026
855.00
862.33
849.00
858.00
809.38
1,109,400
Jan 5, 2026
845.33
863.33
844.00
855.00
806.55
1,040,700
Dec 30, 2025
845.00
849.67
843.00
845.33
797.43
468,300
Dec 29, 2025
847.33
848.33
838.67
841.67
793.97
663,300
Dec 26, 2025
829.00
845.67
829.00
844.33
796.49
690,000
Dec 25, 2025
835.00
836.00
828.67
828.67
781.71
431,700
Dec 24, 2025
831.67
835.00
829.67
832.00
784.86
445,800
Dec 23, 2025
827.00
839.67
827.00
835.67
788.31
576,600
Dec 22, 2025
839.00
841.00
827.00
830.00
782.97
728,400
Dec 19, 2025
822.67
842.00
820.67
839.00
791.46
1,104,600
Dec 18, 2025
815.67
828.33
814.67
822.67
776.05
919,800
Dec 17, 2025
819.67
820.33
811.67
815.67
769.45
580,500
Dec 16, 2025
823.67
824.67
818.00
819.67
773.22
832,200
Dec 15, 2025
822.33
827.00
819.00
826.67
779.82
726,600
Dec 12, 2025
804.33
817.33
804.33
815.00
768.82
864,900
Dec 11, 2025
811.33
811.33
797.00
799.67
754.35
566,400
Dec 10, 2025
801.00
811.33
798.33
802.33
756.87
880,800
Dec 9, 2025
800.00
804.33
793.33
796.33
751.21
762,900
Dec 8, 2025
791.67
802.67
790.33
800.00
754.67
888,900
Dec 5, 2025
800.00
803.33
787.00
788.00
743.35
761,100
Dec 4, 2025
799.00
807.33
798.33
807.33
761.59
633,300
Dec 3, 2025
805.33
808.33
795.67
799.00
753.73
1,077,900
Dec 2, 2025
799.00
808.00
798.00
805.33
759.70
741,300
Dec 1, 2025
804.00
806.00
794.00
798.67
753.41
1,003,200
Nov 28, 2025
809.33
811.67
801.33
803.67
758.13
597,600
Nov 27, 2025
816.33
821.00
801.00
803.33
757.81
911,700
Nov 26, 2025
801.33
816.00
800.67
816.00
769.76
943,500
Nov 25, 2025
800.00
802.33
794.67
800.33
754.98
761,700
Nov 21, 2025
789.33
805.33
788.00
799.33
754.04
1,268,100
Nov 20, 2025
787.00
794.33
781.00
787.00
742.41
918,600
Nov 19, 2025
773.67
789.67
773.67
780.00
735.80
911,700
Nov 18, 2025
775.00
784.00
773.00
773.33
729.51
1,030,800
Nov 17, 2025
783.33
783.67
771.67
775.00
731.09
1,104,000
Nov 14, 2025
779.00
794.67
778.00
787.33
742.72
974,700
Nov 13, 2025
800.33
807.33
785.00
785.00
740.52
1,258,200
Nov 12, 2025
769.67
794.00
767.33
788.00
743.35
1,907,400
Nov 11, 2025
751.67
757.33
749.33
754.00
711.28
912,300
Nov 10, 2025
764.33
764.67
752.33
754.00
711.28
1,290,000
Nov 7, 2025
768.33
769.67
760.00
762.00
718.82
675,300
Nov 6, 2025
770.00
773.00
766.00
769.33
725.74
654,600
Nov 5, 2025
764.00
773.67
759.67
773.67
729.83
680,700
Nov 4, 2025
758.00
771.67
754.00
764.33
721.02
669,900
