Aeon Co., Ltd. (TYO:8267)
Japan · Delayed Price · Currency is JPY 1,797.00
+23.50 (1.33%)
Sep 8, 2025, 3:30 PM JST
Aeon Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,772.00 | 1,799.50 | 1,758.50 | 1,797.00 | 1,797.00 | 1.33% | 4,981,600 |
| Sep 5, 2025 | 1,750.50 | 1,779.50 | 1,735.00 | 1,773.50 | 1,773.50 | 1.26% | 5,497,300 |
| Sep 4, 2025 | 1,740.00 | 1,764.50 | 1,737.00 | 1,751.50 | 1,751.50 | 0.49% | 5,154,800 |
| Sep 3, 2025 | 1,780.00 | 1,781.00 | 1,730.50 | 1,743.00 | 1,743.00 | -1.72% | 8,478,400 |
| Sep 2, 2025 | 1,799.00 | 1,801.00 | 1,757.00 | 1,773.50 | 1,773.50 | -0.89% | 5,574,400 |
| Sep 1, 2025 | 1,787.00 | 1,819.00 | 1,767.00 | 1,789.50 | 1,789.50 | 0.14% | 6,279,300 |
| Aug 29, 2025 | 1,785.00 | 1,806.00 | 1,731.00 | 1,787.00 | 1,787.00 | 0.17% | 10,479,600 |
| Aug 28, 2025 | 1,783.00 | 1,790.00 | 1,730.00 | 1,784.00 | 1,784.00 | -0.48% | 10,281,200 |
| Aug 27, 2025 | 1,808.67 | 1,816.67 | 1,792.67 | 1,792.67 | 1,786.00 | -0.88% | 43,184,700 |
| Aug 26, 2025 | 1,832.67 | 1,836.00 | 1,795.33 | 1,808.67 | 1,801.94 | -0.80% | 43,078,500 |
| Aug 25, 2025 | 1,859.00 | 1,863.00 | 1,821.67 | 1,823.33 | 1,816.55 | -1.92% | 31,341,600 |
| Aug 22, 2025 | 1,873.67 | 1,889.67 | 1,852.00 | 1,859.00 | 1,852.09 | -0.34% | 25,660,800 |
| Aug 21, 2025 | 1,883.33 | 1,887.33 | 1,847.33 | 1,865.33 | 1,858.40 | -0.30% | 20,754,000 |
| Aug 20, 2025 | 1,851.67 | 1,875.67 | 1,850.00 | 1,871.00 | 1,864.04 | 1.08% | 23,610,600 |
| Aug 19, 2025 | 1,841.67 | 1,851.00 | 1,822.33 | 1,851.00 | 1,844.12 | 1.18% | 19,672,200 |
| Aug 18, 2025 | 1,811.67 | 1,835.67 | 1,803.00 | 1,829.33 | 1,822.53 | 0.77% | 19,160,100 |
| Aug 15, 2025 | 1,809.67 | 1,830.00 | 1,798.67 | 1,815.33 | 1,808.58 | 0.52% | 26,910,000 |
| Aug 14, 2025 | 1,832.33 | 1,838.00 | 1,771.67 | 1,806.00 | 1,799.28 | -2.01% | 38,638,800 |
| Aug 13, 2025 | 1,867.33 | 1,880.33 | 1,838.33 | 1,843.00 | 1,836.15 | -1.30% | 37,300,500 |
| Aug 12, 2025 | 1,822.67 | 1,871.67 | 1,811.00 | 1,867.33 | 1,860.39 | 3.57% | 42,561,900 |
| Aug 8, 2025 | 1,795.00 | 1,813.33 | 1,790.33 | 1,803.00 | 1,796.29 | 0.65% | 28,204,200 |
| Aug 7, 2025 | 1,762.67 | 1,822.33 | 1,759.33 | 1,791.33 | 1,784.67 | 2.46% | 37,645,200 |
| Aug 6, 2025 | 1,732.67 | 1,759.00 | 1,724.67 | 1,748.33 | 1,741.83 | 1.02% | 23,411,700 |
| Aug 5, 2025 | 1,732.67 | 1,765.00 | 1,717.00 | 1,730.67 | 1,724.23 | 0.25% | 34,688,700 |
| Aug 4, 2025 | 1,700.00 | 1,742.67 | 1,686.67 | 1,726.33 | 1,719.91 | 1.55% | 35,918,100 |
| Aug 1, 2025 | 1,600.00 | 1,707.67 | 1,593.67 | 1,700.00 | 1,693.68 | 5.52% | 46,139,400 |
| Jul 31, 2025 | 1,619.67 | 1,630.67 | 1,611.00 | 1,611.00 | 1,605.01 | 0.12% | 24,964,200 |
| Jul 30, 2025 | 1,607.67 | 1,614.67 | 1,602.00 | 1,609.00 | 1,603.02 | 0.48% | 15,822,900 |
| Jul 29, 2025 | 1,610.00 | 1,610.33 | 1,590.33 | 1,601.33 | 1,595.38 | -0.74% | 15,936,300 |
| Jul 28, 2025 | 1,630.33 | 1,632.00 | 1,602.00 | 1,613.33 | 1,613.33 | -0.49% | 6,031,800 |
| Jul 25, 2025 | 1,641.00 | 1,689.33 | 1,616.67 | 1,621.33 | 1,621.33 | -0.16% | 11,284,500 |
| Jul 24, 2025 | 1,583.33 | 1,630.67 | 1,582.33 | 1,624.00 | 1,624.00 | 2.92% | 10,770,300 |
| Jul 23, 2025 | 1,575.67 | 1,581.00 | 1,550.33 | 1,578.00 | 1,578.00 | 0.38% | 10,664,700 |
| Jul 22, 2025 | 1,558.33 | 1,590.00 | 1,557.67 | 1,572.00 | 1,572.00 | 0.92% | 9,142,800 |
| Jul 18, 2025 | 1,533.33 | 1,569.33 | 1,526.33 | 1,557.67 | 1,557.67 | 1.61% | 9,999,300 |
| Jul 17, 2025 | 1,508.33 | 1,533.00 | 1,504.00 | 1,533.00 | 1,533.00 | 1.52% | 7,710,900 |
| Jul 16, 2025 | 1,474.00 | 1,512.33 | 1,470.33 | 1,510.00 | 1,510.00 | 2.47% | 9,311,700 |
| Jul 15, 2025 | 1,491.67 | 1,491.67 | 1,468.00 | 1,473.67 | 1,473.67 | 0.18% | 4,713,300 |
| Jul 14, 2025 | 1,474.33 | 1,490.33 | 1,464.67 | 1,471.00 | 1,471.00 | 0.02% | 6,940,800 |
| Jul 11, 2025 | 1,442.67 | 1,472.67 | 1,438.33 | 1,470.67 | 1,470.67 | 2.13% | 9,727,500 |
| Jul 10, 2025 | 1,500.00 | 1,501.00 | 1,440.00 | 1,440.00 | 1,440.00 | -4.85% | 17,292,000 |
| Jul 9, 2025 | 1,520.00 | 1,521.67 | 1,502.33 | 1,513.33 | 1,513.33 | -0.33% | 6,362,700 |
| Jul 8, 2025 | 1,532.00 | 1,540.00 | 1,516.67 | 1,518.33 | 1,518.33 | -0.13% | 9,555,600 |
| Jul 7, 2025 | 1,496.00 | 1,526.00 | 1,496.00 | 1,520.33 | 1,520.33 | 1.76% | 6,488,400 |
| Jul 4, 2025 | 1,491.67 | 1,497.33 | 1,478.67 | 1,494.00 | 1,494.00 | 0.61% | 5,472,900 |
| Jul 3, 2025 | 1,499.67 | 1,500.00 | 1,465.00 | 1,485.00 | 1,485.00 | -1.20% | 11,204,100 |
| Jul 2, 2025 | 1,493.00 | 1,503.00 | 1,471.67 | 1,503.00 | 1,503.00 | 1.71% | 10,060,200 |
| Jul 1, 2025 | 1,495.00 | 1,530.33 | 1,468.33 | 1,477.67 | 1,477.67 | 0.29% | 10,530,900 |
| Jun 30, 2025 | 1,453.00 | 1,480.00 | 1,433.33 | 1,473.33 | 1,473.33 | 3.05% | 9,996,900 |
| Jun 27, 2025 | 1,416.67 | 1,431.33 | 1,402.00 | 1,429.67 | 1,429.67 | 1.04% | 9,784,800 |