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

AOKI Holdings Inc. (8214.T)

Compare
1,206.00
-59.00
(-4.66%)
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, 20251,241.001,245.001,194.001,206.001,206.00212,300
Apr 3, 20251,250.001,266.001,246.001,265.001,265.00184,100
Apr 2, 20251,299.001,299.001,270.001,280.001,280.00152,700
Apr 1, 20251,314.001,315.001,296.001,304.001,304.00140,200
Mar 31, 20251,316.001,316.001,276.001,303.001,303.00296,500
Mar 28, 2025 40.00 Dividend
Mar 28, 20251,276.001,344.001,270.001,328.001,328.00399,100
Mar 27, 20251,314.001,328.001,312.001,328.001,288.00402,700
Mar 26, 20251,316.001,328.001,309.001,324.001,284.12216,300
Mar 25, 20251,315.001,322.001,306.001,319.001,279.27172,200
Mar 24, 20251,317.001,317.001,297.001,304.001,264.72158,500
Mar 21, 20251,315.001,317.001,301.001,301.001,261.81210,800
Mar 19, 20251,314.001,322.001,312.001,317.001,277.33142,600
Mar 18, 20251,322.001,330.001,315.001,316.001,276.36117,100
Mar 17, 20251,320.001,320.001,310.001,315.001,275.39122,100
Mar 14, 20251,293.001,320.001,293.001,315.001,275.39173,800
Mar 13, 20251,298.001,308.001,292.001,308.001,268.60162,600
Mar 12, 20251,264.001,288.001,262.001,286.001,247.27108,000
Mar 11, 20251,258.001,275.001,250.001,272.001,233.69205,200
Mar 10, 20251,281.001,284.001,264.001,265.001,226.90189,700
Mar 7, 20251,259.001,270.001,248.001,270.001,231.75168,100
Mar 6, 20251,279.001,280.001,271.001,278.001,239.5188,000
Mar 5, 20251,251.001,268.001,251.001,262.001,223.9986,600
Mar 4, 20251,254.001,258.001,244.001,251.001,213.3291,800
Mar 3, 20251,256.001,264.001,253.001,254.001,216.23100,700
Feb 28, 20251,250.001,253.001,233.001,235.001,197.80137,900
Feb 27, 20251,247.001,253.001,238.001,252.001,214.29101,300
Feb 26, 20251,251.001,253.001,228.001,247.001,209.44144,900
Feb 25, 20251,255.001,255.001,242.001,248.001,210.41125,700
Feb 21, 20251,258.001,264.001,250.001,258.001,220.1188,500
Feb 20, 20251,274.001,277.001,253.001,253.001,215.26131,400
Feb 19, 20251,291.001,293.001,278.001,278.001,239.5170,600
Feb 18, 20251,298.001,298.001,285.001,290.001,251.1485,100
Feb 17, 20251,308.001,308.001,285.001,286.001,247.2758,600
Feb 14, 20251,302.001,313.001,299.001,301.001,261.8174,100
Feb 13, 20251,287.001,309.001,282.001,302.001,262.78115,400
Feb 12, 20251,291.001,291.001,264.001,268.001,229.81130,300
Feb 10, 20251,306.001,318.001,276.001,276.001,237.57125,100
Feb 7, 20251,293.001,302.001,288.001,299.001,259.87105,600
Feb 6, 20251,294.001,304.001,291.001,297.001,257.93115,500
Feb 5, 20251,302.001,307.001,285.001,291.001,252.11112,000
Feb 4, 20251,320.001,322.001,303.001,308.001,268.6091,100
Feb 3, 20251,307.001,307.001,290.001,299.001,259.87132,900
Jan 31, 20251,319.001,319.001,302.001,316.001,276.3683,100
Jan 30, 20251,310.001,329.001,309.001,326.001,286.0697,700
Jan 29, 20251,310.001,313.001,300.001,309.001,269.5797,900
Jan 28, 20251,309.001,319.001,303.001,317.001,277.33156,200
Jan 27, 20251,292.001,314.001,292.001,312.001,272.4877,000
Jan 24, 20251,294.001,294.001,282.001,282.001,243.3971,100
Jan 23, 20251,295.001,295.001,279.001,283.001,244.3653,200
Jan 22, 20251,277.001,290.001,272.001,286.001,247.2784,200
Jan 21, 20251,280.001,283.001,270.001,283.001,244.3638,800
Jan 20, 20251,275.001,275.001,264.001,269.001,230.7854,500
Jan 17, 20251,277.001,277.001,257.001,268.001,229.8158,900
Jan 16, 20251,283.001,287.001,274.001,281.001,242.4285,700
Jan 15, 20251,260.001,283.001,260.001,283.001,244.3682,100
Jan 14, 20251,281.001,282.001,248.001,263.001,224.96106,400
Jan 10, 20251,288.001,295.001,279.001,282.001,243.3976,000
Jan 9, 20251,287.001,295.001,282.001,282.001,243.3968,300
Jan 8, 20251,297.001,299.001,286.001,286.001,247.2775,700
Jan 7, 20251,316.001,316.001,297.001,297.001,257.9384,300
Jan 6, 20251,338.001,341.001,306.001,308.001,268.60119,100
Dec 30, 20241,349.001,349.001,331.001,338.001,297.7098,900
Dec 27, 20241,336.001,349.001,332.001,349.001,308.37128,400
Dec 26, 20241,312.001,333.001,306.001,333.001,292.85180,600
Dec 25, 20241,284.001,310.001,284.001,310.001,270.5482,700
Dec 24, 20241,279.001,287.001,271.001,283.001,244.3643,800
Dec 23, 20241,294.001,294.001,283.001,283.001,244.3650,300
Dec 20, 20241,296.001,296.001,278.001,284.001,245.3388,000
Dec 19, 20241,261.001,291.001,261.001,290.001,251.1493,700
Dec 18, 20241,301.001,301.001,259.001,269.001,230.78161,300
Dec 17, 20241,301.001,307.001,291.001,301.001,261.8170,400
Dec 16, 20241,310.001,311.001,296.001,298.001,258.9055,600
Dec 13, 20241,302.001,310.001,292.001,306.001,266.66104,700
Dec 12, 20241,320.001,329.001,309.001,313.001,273.45131,500
Dec 11, 20241,283.001,311.001,283.001,307.001,267.63112,400
Dec 10, 20241,280.001,283.001,270.001,280.001,241.4581,300
Dec 9, 20241,268.001,277.001,257.001,272.001,233.69115,800
Dec 6, 20241,259.001,268.001,258.001,268.001,229.8149,500
Dec 5, 20241,252.001,259.001,248.001,258.001,220.1160,800
Dec 4, 20241,255.001,263.001,244.001,252.001,214.2974,800
Dec 3, 20241,253.001,281.001,252.001,273.001,234.66127,600
Dec 2, 20241,247.001,253.001,239.001,244.001,206.5348,400
Nov 29, 20241,242.001,257.001,242.001,246.001,208.4760,000
Nov 28, 20241,243.001,251.001,240.001,246.001,208.4744,200
Nov 27, 20241,255.001,255.001,221.001,241.001,203.6290,500
Nov 26, 20241,248.001,258.001,237.001,258.001,220.11119,500
Nov 25, 20241,252.001,257.001,232.001,232.001,194.89184,600
Nov 22, 20241,236.001,245.001,226.001,244.001,206.5350,400
Nov 21, 20241,231.001,238.001,218.001,233.001,195.8676,800
Nov 20, 20241,234.001,240.001,214.001,231.001,193.92112,800
Nov 19, 20241,243.001,245.001,235.001,243.001,205.5685,700
Nov 18, 20241,214.001,245.001,207.001,245.001,207.50182,600
Nov 15, 20241,215.001,218.001,204.001,204.001,167.7348,900
Nov 14, 20241,200.001,221.001,186.001,207.001,170.64145,300
Nov 13, 20241,181.001,211.001,169.001,200.001,163.86260,800
Nov 12, 20241,168.001,179.001,162.001,164.001,128.94136,500
Nov 11, 20241,208.001,214.001,162.001,168.001,132.82198,100
Nov 8, 20241,213.001,215.001,192.001,197.001,160.95105,500
Nov 7, 20241,200.001,213.001,196.001,210.001,173.55120,000
Nov 6, 20241,189.001,209.001,187.001,190.001,154.16140,100
Nov 5, 20241,199.001,200.001,182.001,186.001,150.2870,500
Nov 1, 20241,185.001,191.001,178.001,184.001,148.3485,200
Oct 31, 20241,185.001,197.001,181.001,191.001,155.1367,600
Oct 30, 20241,180.001,188.001,174.001,182.001,146.40180,700
Oct 29, 20241,175.001,187.001,168.001,180.001,144.46110,100
Oct 28, 20241,160.001,178.001,158.001,172.001,136.7081,300
Oct 25, 20241,179.001,179.001,151.001,161.001,126.0392,900
Oct 24, 20241,163.001,174.001,155.001,170.001,134.7698,200
Oct 23, 20241,197.001,201.001,178.001,178.001,142.5285,600
Oct 22, 20241,217.001,218.001,197.001,197.001,160.9587,400
Oct 21, 20241,232.001,232.001,217.001,217.001,180.3459,400
Oct 18, 20241,233.001,236.001,226.001,236.001,198.7736,600
Oct 17, 20241,235.001,237.001,222.001,224.001,187.1346,200
Oct 16, 20241,230.001,250.001,225.001,236.001,198.7773,900
Oct 15, 20241,230.001,235.001,219.001,235.001,197.8082,000
Oct 11, 20241,226.001,234.001,221.001,224.001,187.1361,300
Oct 10, 20241,237.001,237.001,217.001,226.001,189.0781,000
Oct 9, 20241,234.001,238.001,227.001,232.001,194.8961,600
Oct 8, 20241,225.001,233.001,219.001,223.001,186.1675,100
Oct 7, 20241,227.001,238.001,216.001,234.001,196.83139,900
Oct 4, 20241,210.001,223.001,210.001,216.001,179.3786,500
Oct 3, 20241,205.001,210.001,190.001,210.001,173.55186,500
Oct 2, 20241,200.001,208.001,180.001,183.001,147.37145,700
Oct 1, 20241,195.001,205.001,194.001,200.001,163.86108,300
Sep 30, 20241,182.001,200.001,181.001,194.001,158.04216,300
Sep 27, 2024 15.00 Dividend
Sep 27, 20241,221.001,224.001,212.001,224.001,187.13251,500
Sep 26, 20241,219.001,237.001,213.001,237.001,185.19400,800
Sep 25, 20241,211.001,211.001,196.001,205.001,154.53215,500
Sep 24, 20241,236.001,238.001,210.001,211.001,160.28207,800
Sep 20, 20241,246.001,247.001,225.001,225.001,173.70230,000
Sep 19, 20241,240.001,251.001,228.001,234.001,182.32155,100
Sep 18, 20241,223.001,235.001,221.001,230.001,178.49127,600
Sep 17, 20241,208.001,217.001,198.001,214.001,163.16127,800
Sep 13, 20241,191.001,204.001,191.001,194.001,143.99118,200
Sep 12, 20241,196.001,212.001,192.001,195.001,144.95121,200
Sep 11, 20241,205.001,206.001,167.001,174.001,124.83174,700
Sep 10, 20241,206.001,221.001,206.001,211.001,160.2889,900
Sep 9, 20241,190.001,212.001,182.001,211.001,160.28146,100
Sep 6, 20241,217.001,226.001,205.001,209.001,158.37101,800
Sep 5, 20241,211.001,231.001,203.001,217.001,166.03104,300
Sep 4, 20241,213.001,232.001,208.001,217.001,166.03166,100
Sep 3, 20241,233.001,249.001,233.001,238.001,186.1593,400
Sep 2, 20241,270.001,270.001,232.001,232.001,180.40178,400
Aug 30, 20241,258.001,265.001,250.001,261.001,208.19105,700
Aug 29, 20241,257.001,268.001,252.001,258.001,205.3163,900
Aug 28, 20241,258.001,265.001,250.001,256.001,203.4063,200
Aug 27, 20241,262.001,268.001,255.001,263.001,210.1051,200
Aug 26, 20241,268.001,278.001,246.001,254.001,201.48105,700
Aug 23, 20241,264.001,277.001,261.001,275.001,221.6075,700
Aug 22, 20241,259.001,264.001,247.001,263.001,210.1063,300
Aug 21, 20241,245.001,254.001,237.001,254.001,201.4875,100
Aug 20, 20241,249.001,259.001,240.001,253.001,200.5291,500
Aug 19, 20241,273.001,273.001,247.001,253.001,200.52128,200
Aug 16, 20241,274.001,287.001,273.001,279.001,225.43105,300
Aug 15, 20241,265.001,282.001,256.001,269.001,215.8598,400
Aug 14, 20241,260.001,266.001,237.001,254.001,201.4897,000
Aug 13, 20241,249.001,249.001,223.001,244.001,191.90123,400
Aug 9, 20241,204.001,241.001,182.001,219.001,167.95317,900
Aug 8, 20241,210.001,249.001,202.001,221.001,169.86222,900
Aug 7, 20241,225.001,255.001,204.001,210.001,159.32203,200
Aug 6, 20241,244.001,250.001,200.001,235.001,183.28273,900
Aug 5, 20241,149.001,183.001,078.001,094.001,048.18341,000
Aug 2, 20241,257.001,261.001,222.001,222.001,170.82293,200
Aug 1, 20241,361.001,361.001,309.001,312.001,257.05160,400
Jul 31, 20241,350.001,382.001,341.001,380.001,322.2097,800
Jul 30, 20241,364.001,370.001,353.001,354.001,297.2992,900
Jul 29, 20241,349.001,362.001,339.001,362.001,304.9672,300
Jul 26, 20241,322.001,332.001,313.001,324.001,268.5582,500
Jul 25, 20241,319.001,332.001,304.001,326.001,270.47127,300
Jul 24, 20241,350.001,352.001,324.001,330.001,274.3072,400
Jul 23, 20241,340.001,355.001,340.001,346.001,289.6351,300
Jul 22, 20241,340.001,345.001,326.001,338.001,281.9661,300
Jul 19, 20241,348.001,349.001,328.001,334.001,278.1395,900
Jul 18, 20241,356.001,369.001,349.001,349.001,292.5078,000
Jul 17, 20241,374.001,387.001,365.001,371.001,313.58164,700
Jul 16, 20241,340.001,364.001,332.001,363.001,305.92147,200
Jul 12, 20241,333.001,348.001,324.001,328.001,272.38149,700
Jul 11, 20241,348.001,351.001,332.001,336.001,280.0586,900
Jul 10, 20241,340.001,344.001,325.001,344.001,287.71107,100
Jul 9, 20241,341.001,352.001,332.001,345.001,288.6798,200
Jul 8, 20241,342.001,343.001,330.001,333.001,277.1783,400
Jul 5, 20241,348.001,349.001,331.001,331.001,275.2668,700
Jul 4, 20241,353.001,355.001,341.001,343.001,286.7551,100
Jul 3, 20241,342.001,357.001,340.001,352.001,295.3864,000
Jul 2, 20241,351.001,351.001,331.001,342.001,285.8093,500
Jul 1, 20241,341.001,361.001,341.001,345.001,288.67170,200
Jun 28, 20241,356.001,357.001,330.001,337.001,281.00121,600
Jun 27, 20241,353.001,374.001,348.001,362.001,304.96134,200
Jun 26, 20241,355.001,355.001,335.001,339.001,282.92183,600
Jun 25, 20241,327.001,352.001,324.001,344.001,287.71189,800
Jun 24, 20241,300.001,325.001,295.001,325.001,269.51232,600
Jun 21, 20241,255.001,284.001,255.001,276.001,222.56228,800
Jun 20, 20241,259.001,269.001,238.001,264.001,211.06194,700
Jun 19, 20241,228.001,246.001,223.001,245.001,192.86115,900
Jun 18, 20241,242.001,244.001,225.001,228.001,176.5778,900
Jun 17, 20241,234.001,234.001,205.001,232.001,180.40234,000
Jun 14, 20241,230.001,247.001,216.001,244.001,191.90213,700
Jun 13, 20241,233.001,245.001,217.001,217.001,166.03212,000
Jun 12, 20241,240.001,242.001,215.001,217.001,166.03114,900
Jun 11, 20241,255.001,261.001,238.001,239.001,187.11140,100
Jun 10, 20241,244.001,261.001,242.001,261.001,208.1983,600
Jun 7, 20241,248.001,260.001,240.001,243.001,190.9472,200
Jun 6, 20241,266.001,274.001,248.001,257.001,204.3681,700
Jun 5, 20241,264.001,273.001,258.001,269.001,215.85106,000
Jun 4, 20241,273.001,292.001,271.001,286.001,232.1479,500
Jun 3, 20241,272.001,280.001,258.001,277.001,223.5288,000
May 31, 20241,255.001,268.001,249.001,265.001,212.02100,300
May 30, 20241,222.001,248.001,220.001,247.001,194.77131,900
May 29, 20241,254.001,255.001,232.001,234.001,182.32112,400
May 28, 20241,267.001,278.001,258.001,258.001,205.3174,800
May 27, 20241,279.001,286.001,259.001,274.001,220.64107,600
May 24, 20241,267.001,292.001,265.001,273.001,219.69139,300
May 23, 20241,280.001,285.001,269.001,285.001,231.1899,500
May 22, 20241,270.001,288.001,266.001,277.001,223.52106,100
May 21, 20241,285.001,302.001,269.001,271.001,217.77160,800
May 20, 20241,283.001,299.001,279.001,285.001,231.18141,500
May 17, 20241,265.001,299.001,260.001,289.001,235.02169,400
May 16, 20241,274.001,276.001,252.001,270.001,216.81113,400
May 15, 20241,302.001,313.001,269.001,274.001,220.64283,500
May 14, 20241,300.001,306.001,276.001,298.001,243.64228,700
May 13, 20241,330.001,330.001,266.001,292.001,237.89361,600
May 10, 20241,270.001,305.001,268.001,305.001,250.34285,600
May 9, 20241,240.001,276.001,240.001,263.001,210.10286,700
May 8, 20241,238.001,257.001,230.001,242.001,189.98200,500
May 7, 20241,244.001,254.001,232.001,238.001,186.15381,200
May 2, 20241,258.001,280.001,213.001,244.001,191.901,673,500
May 1, 20241,107.001,121.001,107.001,107.001,060.6484,600
Apr 30, 20241,103.001,113.001,094.001,113.001,066.3981,200
Apr 26, 20241,088.001,100.001,081.001,096.001,050.10100,800
Apr 25, 20241,112.001,112.001,090.001,092.001,046.2765,300
Apr 24, 20241,097.001,114.001,082.001,107.001,060.64165,200
Apr 23, 20241,094.001,106.001,092.001,102.001,055.8576,900
Apr 22, 20241,098.001,111.001,091.001,110.001,063.51101,600
Apr 19, 20241,087.001,090.001,059.001,076.001,030.94133,200
Apr 18, 20241,072.001,095.001,071.001,091.001,045.31102,300
Apr 17, 20241,113.001,113.001,075.001,075.001,029.98158,300
Apr 16, 20241,138.001,138.001,105.001,110.001,063.51101,700
Apr 15, 20241,128.001,147.001,115.001,146.001,098.0082,400
Apr 12, 20241,140.001,151.001,135.001,144.001,096.0981,800
Apr 11, 20241,120.001,140.001,115.001,139.001,091.3084,800
Apr 10, 20241,113.001,140.001,113.001,136.001,088.4288,600
Apr 9, 20241,125.001,125.001,110.001,113.001,066.3957,400
Apr 8, 20241,126.001,130.001,111.001,117.001,070.2276,900
Apr 5, 20241,095.001,116.001,095.001,113.001,066.3984,900
Apr 4, 20241,120.001,120.001,103.001,108.001,061.6084,200