Aeon Hokkaido Corporation (TYO:7512)
Japan · Delayed Price · Currency is JPY 870.00
+3.00 (0.35%)
Apr 20, 2026, 2:28 PM JST
Aeon Hokkaido Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 872.00 | 876.00 | 869.00 | 872.00 | 872.00 | 0.58% | 118,700 |
| Apr 17, 2026 | 866.00 | 871.00 | 866.00 | 867.00 | 867.00 | 0.23% | 111,100 |
| Apr 16, 2026 | 868.00 | 873.00 | 865.00 | 865.00 | 865.00 | -0.23% | 151,300 |
| Apr 15, 2026 | 858.00 | 867.00 | 858.00 | 867.00 | 867.00 | 1.40% | 168,700 |
| Apr 14, 2026 | 864.00 | 864.00 | 853.00 | 855.00 | 855.00 | -0.93% | 239,300 |
| Apr 13, 2026 | 872.00 | 878.00 | 860.00 | 863.00 | 863.00 | -0.58% | 250,600 |
| Apr 10, 2026 | 882.00 | 892.00 | 866.00 | 868.00 | 868.00 | -0.91% | 192,100 |
| Apr 9, 2026 | 904.00 | 909.00 | 876.00 | 876.00 | 876.00 | -3.42% | 175,400 |
| Apr 8, 2026 | 910.00 | 911.00 | 904.00 | 907.00 | 907.00 | -0.11% | 165,900 |
| Apr 7, 2026 | 905.00 | 909.00 | 903.00 | 908.00 | 908.00 | 0.44% | 92,000 |
| Apr 6, 2026 | 907.00 | 907.00 | 902.00 | 904.00 | 904.00 | -0.33% | 66,800 |
| Apr 3, 2026 | 901.00 | 907.00 | 899.00 | 907.00 | 907.00 | 0.67% | 97,400 |
| Apr 2, 2026 | 895.00 | 904.00 | 895.00 | 901.00 | 901.00 | 0.78% | 109,700 |
| Apr 1, 2026 | 893.00 | 896.00 | 886.00 | 894.00 | 894.00 | 0.68% | 133,600 |
| Mar 31, 2026 | 901.00 | 902.00 | 888.00 | 888.00 | 888.00 | -1.11% | 176,300 |
| Mar 30, 2026 | 883.00 | 898.00 | 878.00 | 898.00 | 898.00 | - | 178,500 |
| Mar 27, 2026 | 893.00 | 901.00 | 891.00 | 898.00 | 898.00 | 0.79% | 227,800 |
| Mar 26, 2026 | 890.00 | 892.00 | 885.00 | 891.00 | 891.00 | 0.22% | 134,600 |
| Mar 25, 2026 | 889.00 | 890.00 | 885.00 | 889.00 | 889.00 | 0.34% | 120,300 |
| Mar 24, 2026 | 875.00 | 886.00 | 874.00 | 886.00 | 886.00 | 1.96% | 114,300 |
| Mar 23, 2026 | 870.00 | 874.00 | 866.00 | 869.00 | 869.00 | -0.91% | 167,900 |
| Mar 19, 2026 | 876.00 | 885.00 | 875.00 | 877.00 | 877.00 | -0.45% | 143,900 |
| Mar 18, 2026 | 877.00 | 882.00 | 876.00 | 881.00 | 881.00 | 0.80% | 101,300 |
| Mar 17, 2026 | 868.00 | 879.00 | 868.00 | 874.00 | 874.00 | 1.16% | 117,200 |
| Mar 16, 2026 | 863.00 | 868.00 | 862.00 | 864.00 | 864.00 | 0.12% | 160,500 |
| Mar 13, 2026 | 866.00 | 874.00 | 862.00 | 863.00 | 863.00 | -1.03% | 213,000 |
| Mar 12, 2026 | 875.00 | 875.00 | 865.00 | 872.00 | 872.00 | -0.34% | 169,300 |
| Mar 11, 2026 | 875.00 | 880.00 | 874.00 | 875.00 | 875.00 | 0.23% | 117,300 |
| Mar 10, 2026 | 873.00 | 884.00 | 870.00 | 873.00 | 873.00 | 0.11% | 197,000 |
| Mar 9, 2026 | 855.00 | 876.00 | 852.00 | 872.00 | 872.00 | 0.35% | 309,300 |
| Mar 6, 2026 | 856.00 | 869.00 | 851.00 | 869.00 | 869.00 | 1.05% | 216,400 |
| Mar 5, 2026 | 861.00 | 870.00 | 860.00 | 860.00 | 860.00 | 0.12% | 273,400 |
| Mar 4, 2026 | 847.00 | 862.00 | 843.00 | 859.00 | 859.00 | 0.82% | 392,600 |
| Mar 3, 2026 | 879.00 | 879.00 | 852.00 | 852.00 | 852.00 | -3.73% | 539,900 |
| Mar 2, 2026 | 902.00 | 903.00 | 885.00 | 885.00 | 885.00 | -2.96% | 462,200 |
| Feb 27, 2026 | 909.00 | 912.00 | 904.00 | 912.00 | 912.00 | 1.11% | 278,400 |
| Feb 26, 2026 | 910.00 | 914.00 | 900.00 | 902.00 | 902.00 | -4.35% | 1,180,100 |
| Feb 25, 2026 | 944.00 | 947.00 | 942.00 | 943.00 | 927.00 | - | 861,900 |
| Feb 24, 2026 | 945.00 | 945.00 | 935.00 | 943.00 | 927.00 | 0.86% | 469,700 |
| Feb 20, 2026 | 941.00 | 941.00 | 933.00 | 935.00 | 919.14 | -0.64% | 323,000 |
| Feb 19, 2026 | 946.00 | 946.00 | 941.00 | 941.00 | 925.03 | -0.53% | 265,100 |
| Feb 18, 2026 | 949.00 | 949.00 | 944.00 | 946.00 | 929.95 | 0.21% | 184,800 |
| Feb 17, 2026 | 945.00 | 945.00 | 940.00 | 944.00 | 927.98 | 0.75% | 207,200 |
| Feb 16, 2026 | 947.00 | 947.00 | 933.00 | 937.00 | 921.10 | -0.74% | 354,100 |
| Feb 13, 2026 | 947.00 | 948.00 | 941.00 | 944.00 | 927.98 | 0.21% | 168,900 |
| Feb 12, 2026 | 944.00 | 947.00 | 942.00 | 942.00 | 926.02 | 0.43% | 249,000 |
| Feb 10, 2026 | 944.00 | 944.00 | 938.00 | 938.00 | 922.08 | -0.32% | 185,100 |
| Feb 9, 2026 | 940.00 | 943.00 | 935.00 | 941.00 | 925.03 | 0.43% | 246,100 |
| Feb 6, 2026 | 944.00 | 948.00 | 935.00 | 937.00 | 921.10 | -0.21% | 203,900 |
| Feb 5, 2026 | 951.00 | 954.00 | 939.00 | 939.00 | 923.07 | -0.74% | 261,700 |