Aeon Co., Ltd. (TYO:8267)
Japan · Delayed Price · Currency is JPY 2,247.00
+67.00 (3.07%)
Oct 20, 2025, 3:30 PM JST
Aeon Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2,092.00 | 2,278.50 | 2,091.50 | 2,180.00 | 2,180.00 | 3.74% | 27,860,700 |
| Oct 16, 2025 | 2,101.00 | 2,148.00 | 2,042.50 | 2,101.50 | 2,101.50 | 2.26% | 13,817,800 |
| Oct 15, 2025 | 1,918.50 | 2,084.00 | 1,880.00 | 2,055.00 | 2,055.00 | 9.40% | 22,757,200 |
| Oct 14, 2025 | 1,818.50 | 1,878.50 | 1,814.50 | 1,878.50 | 1,878.50 | 2.65% | 10,389,100 |
| Oct 10, 2025 | 1,797.50 | 1,834.00 | 1,791.00 | 1,830.00 | 1,830.00 | 0.33% | 7,269,700 |
| Oct 9, 2025 | 1,816.00 | 1,824.00 | 1,800.00 | 1,824.00 | 1,824.00 | -0.05% | 5,139,900 |
| Oct 8, 2025 | 1,810.00 | 1,854.00 | 1,809.50 | 1,825.00 | 1,825.00 | 1.14% | 6,333,400 |
| Oct 7, 2025 | 1,815.00 | 1,817.50 | 1,792.50 | 1,804.50 | 1,804.50 | -0.88% | 4,820,100 |
| Oct 6, 2025 | 1,818.00 | 1,828.00 | 1,795.50 | 1,820.50 | 1,820.50 | 3.00% | 7,395,200 |
| Oct 3, 2025 | 1,750.00 | 1,775.00 | 1,747.00 | 1,767.50 | 1,767.50 | 0.77% | 4,174,100 |
| Oct 2, 2025 | 1,762.50 | 1,771.50 | 1,740.00 | 1,754.00 | 1,754.00 | -1.49% | 5,675,400 |
| Oct 1, 2025 | 1,780.00 | 1,787.50 | 1,750.50 | 1,780.50 | 1,780.50 | -0.81% | 6,381,600 |
| Sep 30, 2025 | 1,784.50 | 1,806.00 | 1,770.00 | 1,795.00 | 1,795.00 | 0.59% | 7,425,000 |
| Sep 29, 2025 | 1,834.00 | 1,838.50 | 1,784.50 | 1,784.50 | 1,784.50 | -3.51% | 6,612,700 |
| Sep 26, 2025 | 1,827.50 | 1,854.50 | 1,824.50 | 1,849.50 | 1,849.50 | 1.59% | 7,195,900 |
| Sep 25, 2025 | 1,846.00 | 1,852.00 | 1,816.50 | 1,820.50 | 1,820.50 | -1.38% | 6,021,100 |
| Sep 24, 2025 | 1,795.00 | 1,847.00 | 1,779.00 | 1,846.00 | 1,846.00 | 3.71% | 7,016,300 |
| Sep 22, 2025 | 1,808.00 | 1,828.50 | 1,780.00 | 1,780.00 | 1,780.00 | -1.98% | 5,331,600 |
| Sep 19, 2025 | 1,815.00 | 1,845.00 | 1,810.50 | 1,816.00 | 1,816.00 | -0.79% | 9,489,100 |
| Sep 18, 2025 | 1,842.00 | 1,858.50 | 1,815.00 | 1,830.50 | 1,830.50 | - | 5,941,200 |
| Sep 17, 2025 | 1,818.00 | 1,835.00 | 1,803.50 | 1,830.50 | 1,830.50 | 0.60% | 5,749,900 |
| Sep 16, 2025 | 1,819.50 | 1,829.00 | 1,786.50 | 1,819.50 | 1,819.50 | 0.72% | 5,012,700 |
| Sep 12, 2025 | 1,804.50 | 1,831.00 | 1,789.00 | 1,806.50 | 1,806.50 | 0.89% | 8,801,800 |
| Sep 11, 2025 | 1,767.50 | 1,793.00 | 1,763.00 | 1,790.50 | 1,790.50 | 1.07% | 4,294,400 |
| Sep 10, 2025 | 1,766.00 | 1,781.00 | 1,762.00 | 1,771.50 | 1,771.50 | 0.28% | 4,064,800 |
| Sep 9, 2025 | 1,800.00 | 1,809.00 | 1,766.50 | 1,766.50 | 1,766.50 | -1.70% | 4,425,500 |
| 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 | 1,852.08 | -0.34% | 25,660,800 |
| Aug 21, 2025 | 1,883.33 | 1,887.33 | 1,847.33 | 1,865.33 | 1,858.39 | -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 | 1,844.11 | 1.18% | 19,672,200 |
| Aug 18, 2025 | 1,811.67 | 1,835.67 | 1,803.00 | 1,829.33 | 1,822.52 | 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 | 1,836.14 | -1.30% | 37,300,500 |
| Aug 12, 2025 | 1,822.67 | 1,871.67 | 1,811.00 | 1,867.33 | 1,860.38 | 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 |