Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

AOHATA Corporation (2830.T)

Compare
2,556.00
-12.00
(-0.47%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252,560.002,588.002,556.002,556.002,556.006,600
Apr 3, 20252,567.002,591.002,567.002,568.002,568.004,500
Apr 2, 20252,592.002,592.002,575.002,579.002,579.001,900
Apr 1, 20252,584.002,591.002,570.002,591.002,591.002,700
Mar 31, 20252,570.002,582.002,562.002,582.002,582.001,800
Mar 28, 20252,582.002,583.002,571.002,583.002,583.001,400
Mar 27, 20252,576.002,584.002,561.002,567.002,567.002,300
Mar 26, 20252,580.002,588.002,570.002,576.002,576.002,100
Mar 25, 20252,577.002,580.002,564.002,580.002,580.004,300
Mar 24, 20252,567.002,567.002,562.002,564.002,564.001,000
Mar 21, 20252,565.002,572.002,565.002,567.002,567.001,800
Mar 19, 20252,570.002,570.002,559.002,564.002,564.002,900
Mar 18, 20252,570.002,570.002,566.002,566.002,566.001,200
Mar 17, 20252,552.002,566.002,552.002,566.002,566.00900
Mar 14, 20252,544.002,565.002,540.002,552.002,552.003,300
Mar 13, 20252,540.002,544.002,538.002,544.002,544.001,300
Mar 12, 20252,532.002,536.002,530.002,536.002,536.00500
Mar 11, 20252,537.002,548.002,525.002,532.002,532.004,200
Mar 10, 20252,538.002,545.002,538.002,538.002,538.00700
Mar 7, 20252,536.002,537.002,535.002,537.002,537.00400
Mar 6, 20252,532.002,552.002,532.002,552.002,552.001,100
Mar 5, 20252,533.002,534.002,530.002,531.002,531.001,100
Mar 4, 20252,550.002,555.002,529.002,531.002,531.001,300
Mar 3, 20252,558.002,559.002,546.002,550.002,550.001,700
Feb 28, 20252,537.002,545.002,518.002,545.002,545.003,600
Feb 27, 20252,521.002,537.002,516.002,537.002,537.001,400
Feb 26, 20252,543.002,543.002,522.002,529.002,529.00600
Feb 25, 20252,535.002,543.002,511.002,543.002,543.003,300
Feb 21, 20252,526.002,537.002,526.002,535.002,535.00600
Feb 20, 20252,526.002,526.002,525.002,526.002,526.00300
Feb 19, 20252,525.002,533.002,520.002,533.002,533.00900
Feb 18, 20252,536.002,536.002,522.002,525.002,525.00600
Feb 17, 20252,530.002,537.002,510.002,535.002,535.003,600
Feb 14, 20252,538.002,538.002,530.002,533.002,533.00700
Feb 13, 20252,537.002,550.002,531.002,531.002,531.00800
Feb 12, 20252,554.002,554.002,534.002,535.002,535.00800
Feb 10, 20252,565.002,565.002,522.002,547.002,547.002,900
Feb 7, 20252,525.002,531.002,521.002,525.002,525.001,100
Feb 6, 20252,535.002,535.002,530.002,531.002,531.001,500
Feb 5, 20252,535.002,550.002,535.002,535.002,535.001,300
Feb 4, 20252,535.002,547.002,532.002,542.002,542.001,200
Feb 3, 20252,544.002,565.002,535.002,535.002,535.003,800
Jan 31, 20252,546.002,566.002,543.002,566.002,566.001,600
Jan 30, 20252,542.002,545.002,536.002,545.002,545.001,600
Jan 29, 20252,530.002,542.002,530.002,542.002,542.001,200
Jan 28, 20252,528.002,541.002,520.002,541.002,541.001,300
Jan 27, 20252,517.002,530.002,515.002,530.002,530.00900
Jan 24, 20252,532.002,532.002,514.002,515.002,515.001,100
Jan 23, 20252,519.002,520.002,513.002,517.002,517.001,600
Jan 22, 20252,512.002,519.002,507.002,519.002,519.001,200
Jan 21, 20252,516.002,526.002,510.002,512.002,512.001,100
Jan 20, 20252,510.002,520.002,510.002,516.002,516.00700
Jan 17, 20252,508.002,522.002,506.002,508.002,508.001,600
Jan 16, 20252,511.002,537.002,511.002,522.002,522.001,000
Jan 15, 20252,528.002,540.002,510.002,510.002,510.002,200
Jan 14, 20252,537.002,538.002,506.002,506.002,506.003,400
Jan 10, 20252,539.002,550.002,501.002,518.002,518.0010,200
Jan 9, 20252,555.002,589.002,541.002,580.002,580.009,000
Jan 8, 20252,555.002,555.002,547.002,555.002,555.001,800
Jan 7, 20252,560.002,560.002,550.002,556.002,556.001,700
Jan 6, 20252,568.002,568.002,543.002,545.002,545.002,200
Dec 30, 20242,560.002,568.002,549.002,568.002,568.001,800
Dec 27, 20242,527.002,560.002,517.002,560.002,560.002,600
Dec 26, 20242,500.002,544.002,500.002,527.002,527.008,400
Dec 25, 20242,511.002,511.002,500.002,505.002,505.004,800
Dec 24, 20242,507.002,514.002,502.002,505.002,505.007,900
Dec 23, 20242,514.002,516.002,503.002,504.002,504.004,100
Dec 20, 20242,525.002,525.002,516.002,516.002,516.001,600
Dec 19, 20242,511.002,527.002,510.002,525.002,525.003,000
Dec 18, 20242,523.002,525.002,517.002,517.002,517.002,700
Dec 17, 20242,541.002,545.002,523.002,523.002,523.003,600
Dec 16, 20242,550.002,550.002,539.002,539.002,539.002,500
Dec 13, 20242,550.002,550.002,535.002,550.002,550.003,400
Dec 12, 20242,548.002,550.002,542.002,544.002,544.002,300
Dec 11, 20242,551.002,555.002,549.002,550.002,550.003,300
Dec 10, 20242,555.002,556.002,550.002,550.002,550.002,300
Dec 9, 20242,558.002,558.002,550.002,555.002,555.003,000
Dec 6, 20242,556.002,558.002,555.002,557.002,557.002,400
Dec 5, 20242,578.002,578.002,556.002,556.002,556.002,800
Dec 4, 20242,571.002,571.002,557.002,562.002,562.004,100
Dec 3, 20242,564.002,574.002,550.002,557.002,557.006,600
Dec 2, 20242,602.002,602.002,564.002,575.002,575.009,000
Nov 29, 20242,615.002,625.002,600.002,602.002,602.008,000
Nov 28, 2024 10.00 Dividend
Nov 28, 20242,640.002,655.002,591.002,613.002,613.0037,900
Nov 27, 20242,730.002,740.002,720.002,720.002,710.0033,300
Nov 26, 20242,717.002,732.002,715.002,732.002,721.9612,800
Nov 25, 20242,718.002,725.002,710.002,723.002,712.9914,300
Nov 22, 20242,715.002,719.002,714.002,718.002,708.014,600
Nov 21, 20242,720.002,720.002,713.002,720.002,710.005,800
Nov 20, 20242,714.002,718.002,709.002,718.002,708.015,700
Nov 19, 20242,719.002,721.002,714.002,714.002,704.026,800
Nov 18, 20242,715.002,719.002,713.002,719.002,709.005,900
Nov 15, 20242,711.002,718.002,710.002,717.002,707.013,600
Nov 14, 20242,715.002,717.002,704.002,716.002,706.015,200
Nov 13, 20242,713.002,714.002,705.002,712.002,702.033,400
Nov 12, 20242,710.002,712.002,701.002,712.002,702.034,300
Nov 11, 20242,704.002,709.002,700.002,709.002,699.044,500
Nov 8, 20242,700.002,705.002,700.002,704.002,694.063,700
Nov 7, 20242,691.002,720.002,685.002,700.002,690.0710,500
Nov 6, 20242,699.002,699.002,663.002,694.002,684.1011,600
Nov 5, 20242,702.002,709.002,680.002,699.002,689.086,300
Nov 1, 20242,702.002,720.002,690.002,696.002,686.099,600
Oct 31, 20242,669.002,704.002,669.002,703.002,693.0612,100
Oct 30, 20242,649.002,672.002,634.002,660.002,650.229,200
Oct 29, 20242,627.002,648.002,620.002,648.002,638.265,400
Oct 28, 20242,613.002,628.002,600.002,620.002,610.376,000
Oct 25, 20242,640.002,640.002,598.002,598.002,588.458,000
Oct 24, 20242,659.002,659.002,633.002,633.002,623.323,300
Oct 23, 20242,655.002,659.002,653.002,659.002,649.222,700
Oct 22, 20242,650.002,660.002,646.002,653.002,643.253,900
Oct 21, 20242,642.002,650.002,641.002,650.002,640.266,000
Oct 18, 20242,636.002,640.002,625.002,638.002,628.304,100
Oct 17, 20242,621.002,635.002,621.002,635.002,625.315,400
Oct 16, 20242,608.002,621.002,608.002,621.002,611.363,700
Oct 15, 20242,615.002,618.002,606.002,618.002,608.383,600
Oct 11, 20242,620.002,620.002,606.002,615.002,605.392,600
Oct 10, 20242,611.002,612.002,609.002,612.002,602.403,900
Oct 9, 20242,605.002,611.002,600.002,611.002,601.401,900
Oct 8, 20242,599.002,600.002,593.002,600.002,590.441,200
Oct 7, 20242,595.002,604.002,590.002,600.002,590.442,900
Oct 4, 20242,605.002,606.002,579.002,595.002,585.468,800
Oct 3, 20242,588.002,598.002,570.002,592.002,582.477,800
Oct 2, 20242,601.002,601.002,576.002,576.002,566.533,800
Oct 1, 20242,609.002,612.002,601.002,605.002,595.423,300
Sep 30, 20242,595.002,613.002,595.002,605.002,595.425,000
Sep 27, 20242,599.002,610.002,587.002,610.002,600.405,400
Sep 26, 20242,578.002,590.002,578.002,587.002,577.491,700
Sep 25, 20242,584.002,589.002,570.002,572.002,562.547,700
Sep 24, 20242,578.002,588.002,560.002,570.002,560.553,700
Sep 20, 20242,556.002,577.002,537.002,577.002,567.532,000
Sep 19, 20242,555.002,555.002,540.002,540.002,530.66500
Sep 18, 20242,575.002,575.002,555.002,555.002,545.61800
Sep 17, 20242,550.002,565.002,531.002,565.002,555.571,500
Sep 13, 20242,548.002,550.002,538.002,550.002,540.63500
Sep 12, 20242,546.002,568.002,531.002,531.002,521.691,500
Sep 11, 20242,547.002,578.002,529.002,529.002,519.701,300
Sep 10, 20242,529.002,541.002,529.002,541.002,531.662,000
Sep 9, 20242,550.002,550.002,509.002,528.002,518.713,600
Sep 6, 20242,565.002,565.002,550.002,564.002,554.571,200
Sep 5, 20242,574.002,574.002,560.002,560.002,550.591,400
Sep 4, 20242,586.002,586.002,565.002,578.002,568.521,900
Sep 3, 20242,592.002,600.002,587.002,587.002,577.492,400
Sep 2, 20242,600.002,619.002,589.002,589.002,579.484,800
Aug 30, 20242,596.002,596.002,583.002,595.002,585.461,500
Aug 29, 20242,593.002,596.002,582.002,582.002,572.511,100
Aug 28, 20242,595.002,595.002,579.002,595.002,585.462,300
Aug 27, 20242,576.002,590.002,570.002,590.002,580.48700
Aug 26, 20242,584.002,597.002,568.002,568.002,558.561,800
Aug 23, 20242,596.002,599.002,575.002,584.002,574.502,200
Aug 22, 20242,580.002,589.002,576.002,576.002,566.531,200
Aug 21, 20242,570.002,574.002,560.002,560.002,550.59700
Aug 20, 20242,560.002,576.002,558.002,558.002,548.601,300
Aug 19, 20242,563.002,580.002,553.002,560.002,550.592,600
Aug 16, 20242,551.002,563.002,547.002,563.002,553.581,200
Aug 15, 20242,539.002,554.002,537.002,550.002,540.631,300
Aug 14, 20242,550.002,553.002,535.002,540.002,530.661,100
Aug 13, 20242,541.002,549.002,537.002,549.002,539.63800
Aug 9, 20242,569.002,569.002,546.002,550.002,540.63400
Aug 8, 20242,572.002,580.002,524.002,536.002,526.682,100
Aug 7, 20242,514.002,570.002,512.002,522.002,512.732,400
Aug 6, 20242,461.002,524.002,461.002,512.002,502.762,800
Aug 5, 20242,500.002,522.002,450.002,450.002,440.999,100
Aug 2, 20242,585.002,585.002,505.002,522.002,512.739,500
Aug 1, 20242,607.002,607.002,584.002,605.002,595.421,800
Jul 31, 20242,601.002,607.002,590.002,607.002,597.421,900
Jul 30, 20242,612.002,617.002,605.002,605.002,595.42600
Jul 29, 20242,605.002,620.002,605.002,612.002,602.403,900
Jul 26, 20242,617.002,617.002,590.002,590.002,580.484,500
Jul 25, 20242,608.002,608.002,594.002,601.002,591.442,200
Jul 24, 20242,619.002,620.002,607.002,614.002,604.392,600
Jul 23, 20242,601.002,616.002,601.002,616.002,606.385,800
Jul 22, 20242,600.002,602.002,594.002,600.002,590.442,000
Jul 19, 20242,592.002,603.002,590.002,599.002,589.446,400
Jul 18, 20242,580.002,587.002,580.002,583.002,573.50800
Jul 17, 20242,591.002,602.002,587.002,587.002,577.493,700
Jul 16, 20242,580.002,595.002,550.002,591.002,581.475,900
Jul 12, 20242,590.002,590.002,570.002,582.002,572.511,200
Jul 11, 20242,587.002,590.002,569.002,569.002,559.562,600
Jul 10, 20242,558.002,570.002,549.002,568.002,558.561,400
Jul 9, 20242,548.002,553.002,540.002,550.002,540.632,000
Jul 8, 20242,557.002,557.002,545.002,552.002,542.623,000
Jul 5, 20242,550.002,569.002,536.002,557.002,547.609,800
Jul 4, 20242,550.002,600.002,550.002,600.002,590.4411,000
Jul 3, 20242,557.002,557.002,553.002,553.002,543.61900
Jul 2, 20242,559.002,559.002,545.002,553.002,543.613,500
Jul 1, 20242,549.002,560.002,541.002,560.002,550.593,700
Jun 28, 20242,549.002,549.002,537.002,544.002,534.652,600
Jun 27, 20242,533.002,547.002,533.002,538.002,528.671,900
Jun 26, 20242,532.002,536.002,525.002,533.002,523.692,300
Jun 25, 20242,534.002,534.002,522.002,526.002,516.711,600
Jun 24, 20242,533.002,534.002,517.002,517.002,507.751,600
Jun 21, 20242,538.002,538.002,527.002,527.002,517.711,000
Jun 20, 20242,521.002,538.002,516.002,538.002,528.67600
Jun 19, 20242,510.002,660.002,468.002,527.002,517.7138,400
Jun 18, 20242,505.002,509.002,505.002,505.002,495.79900
Jun 17, 20242,505.002,509.002,503.002,505.002,495.791,000
Jun 14, 20242,501.002,505.002,501.002,503.002,493.801,300
Jun 13, 20242,503.002,503.002,501.002,501.002,491.81400
Jun 12, 20242,505.002,515.002,501.002,506.002,496.792,900
Jun 11, 20242,500.002,500.002,496.002,500.002,490.811,600
Jun 10, 20242,499.002,500.002,493.002,495.002,485.832,300
Jun 7, 20242,499.002,499.002,493.002,493.002,483.832,200
Jun 6, 20242,498.002,498.002,492.002,493.002,483.83600
Jun 5, 20242,493.002,493.002,492.002,493.002,483.831,100
Jun 4, 20242,492.002,493.002,492.002,493.002,483.83400
Jun 3, 20242,499.002,502.002,491.002,491.002,481.842,200
May 31, 20242,499.002,500.002,490.002,498.002,488.821,700
May 30, 2024 10.00 Dividend
May 30, 20242,490.002,491.002,485.002,485.002,475.86900
May 29, 20242,499.002,499.002,493.002,499.002,479.851,000
May 28, 20242,499.002,501.002,493.002,493.002,473.901,100
May 27, 20242,485.002,493.002,485.002,493.002,473.902,700
May 24, 20242,501.002,501.002,470.002,485.002,465.9610,500
May 23, 20242,500.002,501.002,495.002,495.002,475.881,900
May 22, 20242,497.002,500.002,496.002,498.002,478.86700
May 21, 20242,497.002,497.002,496.002,496.002,476.871,100
May 20, 20242,495.002,500.002,495.002,496.002,476.871,300
May 17, 20242,495.002,505.002,495.002,495.002,475.88500
May 16, 20242,497.002,500.002,494.002,494.002,474.891,300
May 15, 20242,497.002,497.002,496.002,496.002,476.87800
May 14, 20242,495.002,497.002,495.002,495.002,475.881,700
May 13, 20242,497.002,497.002,495.002,495.002,475.881,800
May 10, 20242,495.002,505.002,495.002,499.002,479.851,200
May 9, 20242,497.002,505.002,495.002,495.002,475.881,100
May 8, 20242,505.002,510.002,494.002,497.002,477.862,100
May 7, 20242,499.002,526.002,493.002,505.002,485.803,700
May 2, 20242,500.002,500.002,493.002,494.002,474.891,900
May 1, 20242,497.002,503.002,496.002,500.002,480.844,100
Apr 30, 20242,495.002,498.002,495.002,497.002,477.861,500
Apr 26, 20242,494.002,496.002,493.002,493.002,473.901,000
Apr 25, 20242,498.002,498.002,492.002,493.002,473.90800
Apr 24, 20242,494.002,499.002,492.002,492.002,472.901,900
Apr 23, 20242,491.002,494.002,490.002,493.002,473.90700
Apr 22, 20242,495.002,495.002,490.002,491.002,471.91800
Apr 19, 20242,498.002,499.002,490.002,490.002,470.922,500
Apr 18, 20242,493.002,499.002,491.002,498.002,478.861,400
Apr 17, 20242,492.002,498.002,492.002,492.002,472.901,000
Apr 16, 20242,496.002,496.002,492.002,492.002,472.901,100
Apr 15, 20242,499.002,500.002,490.002,500.002,480.844,300
Apr 12, 20242,500.002,503.002,495.002,499.002,479.852,000
Apr 11, 20242,497.002,502.002,496.002,502.002,482.832,900
Apr 10, 20242,502.002,510.002,499.002,505.002,485.802,900
Apr 9, 20242,501.002,502.002,496.002,502.002,482.832,900
Apr 8, 20242,501.002,502.002,495.002,501.002,481.835,800
Apr 5, 20242,502.002,505.002,500.002,504.002,484.813,500
Apr 4, 20242,511.002,511.002,500.002,505.002,485.806,700