Skip to main content
logo
Aeon Co., Ltd. (TYO:8267)
Japan flag Japan · Delayed Price · Currency is JPY
2,508.00
+90.00 (3.72%)
At close: Dec 19, 2025

Aeon Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20252,393.002,519.002,387.002,508.002,508.003.72%14,032,500
Dec 18, 20252,399.002,427.002,358.002,418.002,418.001.32%8,562,700
Dec 17, 20252,400.002,415.002,346.002,386.502,386.501.23%9,511,300
Dec 16, 20252,460.002,464.502,344.002,357.502,357.50-3.85%11,987,400
Dec 15, 20252,339.002,452.002,313.502,452.002,452.007.12%20,878,500
Dec 12, 20252,293.002,316.502,271.002,289.002,289.001.02%10,159,500
Dec 11, 20252,380.002,386.002,266.002,266.002,266.00-3.98%9,175,000
Dec 10, 20252,397.502,421.502,287.002,360.002,360.00-0.27%13,019,000
Dec 9, 20252,350.002,384.502,328.502,366.502,366.500.74%10,695,400
Dec 8, 20252,521.002,522.502,349.002,349.002,349.00-6.86%17,984,300
Dec 5, 20252,590.502,597.502,508.002,522.002,522.00-3.83%10,907,400
Dec 4, 20252,580.002,652.002,580.002,622.502,622.501.67%10,070,600
Dec 3, 20252,730.502,735.502,551.002,579.502,579.50-6.68%17,796,000
Dec 2, 20252,761.002,798.002,730.002,764.002,764.00-0.32%8,967,300
Dec 1, 20252,819.002,881.502,752.502,773.002,773.00-1.93%12,035,000
Nov 28, 20252,866.502,906.002,825.002,827.502,827.50-1.74%10,995,200
Nov 27, 20252,855.002,885.002,816.502,877.502,877.500.66%7,747,600
Nov 26, 20252,780.502,868.002,751.002,858.502,858.502.62%10,369,500
Nov 25, 20252,880.502,920.002,777.002,785.502,785.50-2.47%14,626,700
Nov 21, 20252,823.002,912.002,782.502,856.002,856.001.28%25,262,900
Nov 20, 20252,649.002,857.502,643.002,820.002,820.006.62%20,073,800
Nov 19, 20252,551.002,663.002,510.002,645.002,645.004.57%12,045,800
Nov 18, 20252,525.002,556.502,479.502,529.502,529.50-0.63%7,100,500
Nov 17, 20252,500.002,560.002,462.502,545.502,545.502.39%11,149,300
Nov 14, 20252,450.002,494.002,418.502,486.002,486.001.47%7,332,600
Nov 13, 20252,405.002,451.002,387.002,450.002,450.002.60%5,356,200
Nov 12, 20252,400.002,430.002,358.002,388.002,388.00-0.08%6,693,700
Nov 11, 20252,328.002,393.002,315.002,390.002,390.003.80%7,047,900
Nov 10, 20252,292.002,302.502,260.002,302.502,302.500.68%4,360,300
Nov 7, 20252,285.002,312.502,265.502,287.002,287.000.97%6,550,100
Nov 6, 20252,291.002,313.002,226.002,265.002,265.00-1.11%7,567,000
Nov 5, 20252,346.002,360.002,260.502,290.502,290.50-1.31%11,231,800
Nov 4, 20252,320.002,365.002,304.502,321.002,321.00-4.86%9,916,200
Oct 31, 20252,410.002,463.002,400.002,439.502,439.501.75%9,490,100
Oct 30, 20252,364.502,424.502,352.002,397.502,397.500.82%15,547,400
Oct 29, 20252,351.002,385.002,318.002,378.002,378.001.45%9,097,600
Oct 28, 20252,372.002,394.502,339.502,344.002,344.00-0.42%8,618,700
Oct 27, 20252,345.002,394.502,312.002,354.002,354.000.13%8,987,900
Oct 24, 20252,372.002,378.002,319.002,351.002,351.00-0.70%9,054,400
Oct 23, 20252,355.002,380.002,326.002,367.502,367.500.68%9,885,600
Oct 22, 20252,230.002,358.502,225.002,351.502,351.506.02%15,536,100
Oct 21, 20252,240.002,269.002,190.502,218.002,218.00-1.29%10,919,500
Oct 20, 20252,200.002,258.502,194.002,247.002,247.003.07%14,802,300
Oct 17, 20252,092.002,278.502,091.502,180.002,180.003.74%27,860,700
Oct 16, 20252,101.002,148.002,042.502,101.502,101.502.26%13,817,800
Oct 15, 20251,918.502,084.001,880.002,055.002,055.009.40%22,757,200
Oct 14, 20251,818.501,878.501,814.501,878.501,878.502.65%10,389,100
Oct 10, 20251,797.501,834.001,791.001,830.001,830.000.33%7,269,700
Oct 9, 20251,816.001,824.001,800.001,824.001,824.00-0.05%5,139,900
Oct 8, 20251,810.001,854.001,809.501,825.001,825.001.14%6,333,400