Skip to main content
logo
Aeon Co., Ltd. (TYO:8267)
Japan flag Japan · Delayed Price · Currency is JPY
2,827.50
-50.00 (-1.74%)
At close: Nov 28, 2025

Aeon Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20251,815.001,817.501,792.501,804.501,804.50-0.88%4,820,100
Oct 6, 20251,818.001,828.001,795.501,820.501,820.503.00%7,395,200
Oct 3, 20251,750.001,775.001,747.001,767.501,767.500.77%4,174,100
Oct 2, 20251,762.501,771.501,740.001,754.001,754.00-1.49%5,675,400
Oct 1, 20251,780.001,787.501,750.501,780.501,780.50-0.81%6,381,600
Sep 30, 20251,784.501,806.001,770.001,795.001,795.000.59%7,425,000
Sep 29, 20251,834.001,838.501,784.501,784.501,784.50-3.51%6,612,700
Sep 26, 20251,827.501,854.501,824.501,849.501,849.501.59%7,195,900
Sep 25, 20251,846.001,852.001,816.501,820.501,820.50-1.38%6,021,100
Sep 24, 20251,795.001,847.001,779.001,846.001,846.003.71%7,016,300
Sep 22, 20251,808.001,828.501,780.001,780.001,780.00-1.98%5,331,600
Sep 19, 20251,815.001,845.001,810.501,816.001,816.00-0.79%9,489,100
Sep 18, 20251,842.001,858.501,815.001,830.501,830.50-5,941,200
Sep 17, 20251,818.001,835.001,803.501,830.501,830.500.60%5,749,900
Sep 16, 20251,819.501,829.001,786.501,819.501,819.500.72%5,012,700