Skip to main content
logo
AEON Fantasy Co.,LTD. (TYO:4343)
Japan flag Japan · Delayed Price · Currency is JPY
2,509.00
+32.00 (1.29%)
May 29, 2026, 3:30 PM JST

AEON Fantasy Co.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,480.002,545.002,480.002,509.002,509.001.29%53,200
May 28, 20262,520.002,521.002,475.002,477.002,477.00-1.71%57,300
May 27, 20262,521.002,553.002,492.002,520.002,520.000.28%63,700
May 26, 20262,495.002,530.002,495.002,513.002,513.000.12%56,200
May 25, 20262,517.002,542.002,484.002,510.002,510.00-0.28%50,600
May 22, 20262,558.002,570.002,515.002,517.002,517.00-1.10%50,200
May 21, 20262,598.002,605.002,543.002,545.002,545.00-2.04%44,300
May 20, 20262,625.002,625.002,561.002,598.002,598.00-0.76%49,000
May 19, 20262,592.002,623.002,592.002,618.002,618.001.51%56,400
May 18, 20262,598.002,598.002,551.002,579.002,579.000.04%59,000
May 15, 20262,527.002,578.002,525.002,578.002,578.001.78%39,600
May 14, 20262,558.002,572.002,527.002,533.002,533.00-1.02%43,500
May 13, 20262,615.002,630.002,559.002,559.002,559.00-2.14%45,000
May 12, 20262,596.002,645.002,588.002,615.002,615.000.73%75,500
May 11, 20262,605.002,625.002,578.002,596.002,596.000.70%69,800
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