Skip to main content
logo
AEON Fantasy Co.,LTD. (TYO:4343)
Japan flag Japan · Delayed Price · Currency is JPY
2,578.00
+68.00 (2.71%)
May 8, 2026, 3:30 PM JST

AEON Fantasy Co.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20262,594.002,606.002,557.002,578.002,578.002.71%79,100
May 7, 20262,584.002,588.002,510.002,510.002,510.00-1.68%71,600
May 1, 20262,574.002,574.002,531.002,553.002,553.000.08%54,600
Apr 30, 20262,565.002,570.002,530.002,551.002,551.00-1.16%60,300
Apr 28, 20262,525.002,581.002,520.002,581.002,581.002.46%85,900
Apr 27, 20262,511.002,536.002,490.002,519.002,519.000.60%55,100
Apr 24, 20262,500.002,522.002,494.002,504.002,504.00-0.71%49,200
Apr 23, 20262,546.002,546.002,479.002,522.002,522.00-0.94%47,100
Apr 22, 20262,532.002,546.002,507.002,546.002,546.000.39%55,700
Apr 21, 20262,565.002,580.002,536.002,536.002,536.00-0.90%42,600
Apr 20, 20262,560.002,574.002,545.002,559.002,559.000.47%53,100
Apr 17, 20262,502.002,558.002,502.002,547.002,547.001.27%47,600
Apr 16, 20262,509.002,550.002,505.002,515.002,515.000.56%57,300
Apr 15, 20262,428.002,528.002,428.002,501.002,501.004.08%131,800
Apr 14, 20262,488.002,511.002,403.002,403.002,403.00-3.57%146,100
Apr 13, 20262,544.002,574.002,464.002,492.002,492.00-1.66%108,500
Apr 10, 20262,520.002,586.002,499.002,534.002,534.000.76%176,200
Apr 9, 20262,598.002,628.002,499.002,515.002,515.00-3.79%266,900
Apr 8, 20262,597.002,614.002,562.002,614.002,614.001.51%137,600
Apr 7, 20262,541.002,586.002,524.002,575.002,575.002.63%162,700
Apr 6, 20262,490.002,512.002,476.002,509.002,509.001.37%77,700
Apr 3, 20262,465.002,481.002,450.002,475.002,475.001.98%69,200
Apr 2, 20262,418.002,471.002,406.002,427.002,427.000.96%85,100
Apr 1, 20262,350.002,404.002,341.002,404.002,404.003.71%80,900
Mar 31, 20262,307.002,337.002,301.002,318.002,318.000.48%64,700
Mar 30, 20262,320.002,320.002,274.002,307.002,307.00-2.12%129,200
Mar 27, 20262,335.002,378.002,335.002,357.002,357.000.94%81,100
Mar 26, 20262,355.002,363.002,324.002,335.002,335.00-2.51%107,000
Mar 25, 20262,374.002,410.002,374.002,395.002,395.000.34%69,900
Mar 24, 20262,371.002,391.002,359.002,387.002,387.002.84%74,500
Mar 23, 20262,390.002,390.002,321.002,321.002,321.00-3.37%106,000
Mar 19, 20262,450.002,457.002,402.002,402.002,402.00-3.11%76,400
Mar 18, 20262,440.002,483.002,420.002,479.002,479.002.69%59,300
Mar 17, 20262,431.002,452.002,414.002,414.002,414.00-1.19%73,800
Mar 16, 20262,425.002,459.002,422.002,443.002,443.00-0.04%63,600
Mar 13, 20262,451.002,470.002,426.002,444.002,444.00-0.89%86,700
Mar 12, 20262,483.002,483.002,441.002,466.002,466.00-0.92%88,400
Mar 11, 20262,502.002,517.002,484.002,489.002,489.00-0.72%75,400
Mar 10, 20262,517.002,528.002,475.002,507.002,507.001.33%72,400
Mar 9, 20262,464.002,485.002,436.002,474.002,474.00-1.36%111,600
Mar 6, 20262,453.002,519.002,428.002,508.002,508.001.25%86,400
Mar 5, 20262,492.002,506.002,474.002,477.002,477.001.43%91,300
Mar 4, 20262,401.002,471.002,401.002,442.002,442.000.70%185,500
Mar 3, 20262,515.002,515.002,425.002,425.002,425.00-3.58%156,000
Mar 2, 20262,598.002,598.002,502.002,515.002,515.00-4.26%212,600
Feb 27, 20262,641.002,657.002,598.002,627.002,627.00-0.34%135,200
Feb 26, 20262,736.002,737.002,636.002,636.002,636.00-4.67%397,200
Feb 25, 20262,815.002,815.002,765.002,765.002,750.00-0.90%394,300
Feb 24, 20262,780.002,802.002,756.002,790.002,774.860.32%206,900
Feb 20, 20262,770.002,808.002,752.002,781.002,765.911.24%144,800