Skip to main content
logo
AEON Fantasy Co.,LTD. (TYO:4343)
Japan flag Japan · Delayed Price · Currency is JPY
2,547.00
+32.00 (1.27%)
Apr 17, 2026, 3:30 PM JST

AEON Fantasy Co.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20262,502.002,558.002,502.002,547.002,547.001.27%41,000
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
Feb 19, 20262,759.002,783.002,745.002,747.002,732.100.11%124,700
Feb 18, 20262,729.002,746.002,712.002,744.002,729.111.22%95,900
Feb 17, 20262,722.002,729.002,710.002,711.002,696.29-0.73%82,700
Feb 16, 20262,717.002,731.002,704.002,731.002,716.180.52%118,600
Feb 13, 20262,724.002,731.002,712.002,717.002,702.26-0.18%87,800
Feb 12, 20262,765.002,765.002,715.002,722.002,707.23-1.45%180,900
Feb 10, 20262,762.002,776.002,757.002,762.002,747.02-84,900
Feb 9, 20262,790.002,794.002,756.002,762.002,747.020.44%77,300
Feb 6, 20262,784.002,790.002,742.002,750.002,735.08-0.54%86,100
Feb 5, 20262,714.002,804.002,714.002,765.002,750.001.88%150,300
Feb 4, 20262,754.002,764.002,714.002,714.002,699.28-1.81%178,000