Skip to main content
logo
AEON Fantasy Co.,LTD. (TYO:4343)
Japan flag Japan · Delayed Price · Currency is JPY
2,787.00
+34.00 (1.24%)
Jul 30, 2026, 3:30 PM JST

AEON Fantasy Co.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 20262,718.002,781.002,653.002,753.002,753.001.32%97,700
Jul 28, 20262,745.002,753.002,698.002,717.002,717.00-1.02%47,600
Jul 27, 20262,666.002,745.002,666.002,745.002,745.002.96%77,000
Jul 24, 20262,613.002,669.002,606.002,666.002,666.002.42%44,500
Jul 23, 20262,611.002,619.002,598.002,603.002,603.00-1.06%57,800
Jul 22, 20262,635.002,652.002,600.002,631.002,631.00-0.11%46,400
Jul 21, 20262,672.002,715.002,631.002,634.002,634.00-1.42%71,600
Jul 17, 20262,741.002,757.002,664.002,672.002,672.00-2.48%61,700
Jul 16, 20262,760.002,777.002,739.002,740.002,740.00-0.72%40,800
Jul 15, 20262,748.002,760.002,701.002,760.002,760.00-55,300
Jul 14, 20262,698.002,799.002,688.002,760.002,760.002.34%145,000
Jul 13, 20262,628.002,697.002,628.002,697.002,697.005.31%161,600
Jul 10, 20262,592.002,614.002,561.002,561.002,561.00-1.50%46,000
Jul 9, 20262,629.002,629.002,592.002,600.002,600.00-0.54%38,300
Jul 8, 20262,633.002,645.002,614.002,614.002,614.00-0.72%36,300
Jul 7, 20262,634.002,649.002,628.002,633.002,633.000.19%38,100
Jul 6, 20262,560.002,636.002,560.002,628.002,628.002.70%47,800
Jul 3, 20262,615.002,615.002,556.002,559.002,559.00-0.81%54,300
Jul 2, 20262,604.002,620.002,557.002,580.002,580.00-0.08%51,500
Jul 1, 20262,592.002,595.002,549.002,582.002,582.00-0.35%36,400
Jun 30, 20262,570.002,610.002,561.002,591.002,591.001.09%68,500
Jun 29, 20262,485.002,563.002,480.002,563.002,563.003.60%64,700
Jun 26, 20262,468.002,498.002,468.002,474.002,474.000.28%29,000
Jun 25, 20262,467.002,484.002,457.002,467.002,467.000.20%30,200
Jun 24, 20262,463.002,497.002,452.002,462.002,462.00-0.04%30,500
Jun 23, 20262,448.002,475.002,440.002,463.002,463.000.53%36,800
Jun 22, 20262,446.002,469.002,440.002,450.002,450.00-0.73%26,600
Jun 19, 20262,450.002,468.002,425.002,468.002,468.000.86%37,700
Jun 18, 20262,487.002,487.002,435.002,447.002,447.00-1.61%39,100
Jun 17, 20262,460.002,518.002,460.002,487.002,487.000.69%27,700
Jun 16, 20262,493.002,498.002,458.002,470.002,470.00-0.88%33,500
Jun 15, 20262,493.002,519.002,480.002,492.002,492.000.97%25,600
Jun 12, 20262,497.002,497.002,462.002,468.002,468.000.04%26,900
Jun 11, 20262,495.002,495.002,440.002,467.002,467.00-0.48%27,700
Jun 10, 20262,451.002,497.002,450.002,479.002,479.001.22%45,000
Jun 9, 20262,464.002,469.002,411.002,449.002,449.000.66%39,800
Jun 8, 20262,450.002,492.002,428.002,433.002,433.00-1.50%63,600
Jun 5, 20262,451.002,493.002,436.002,470.002,470.001.81%46,200
Jun 4, 20262,440.002,480.002,376.002,426.002,426.00-0.57%75,200
Jun 3, 20262,524.002,536.002,440.002,440.002,440.00-3.33%82,000
Jun 2, 20262,555.002,565.002,505.002,524.002,524.00-1.14%70,700
Jun 1, 20262,510.002,553.002,510.002,553.002,553.001.75%54,800
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