Skip to main content
logo
Aeon Co., Ltd. (TYO:8267)
Japan flag Japan · Delayed Price · Currency is JPY
5,446.00
+28.00 (0.52%)
Aug 15, 2025, 3:30 PM JST

Aeon Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20255,429.005,490.005,396.005,446.005,446.000.52%2,990,000
Aug 14, 20255,497.005,514.005,315.005,418.005,418.00-2.01%4,293,200
Aug 13, 20255,602.005,641.005,515.005,529.005,529.00-1.30%4,144,500
Aug 12, 20255,468.005,615.005,433.005,602.005,602.003.57%4,729,100
Aug 8, 20255,385.005,440.005,371.005,409.005,409.000.65%3,133,800
Aug 7, 20255,288.005,467.005,278.005,374.005,374.002.46%4,182,800
Aug 6, 20255,198.005,277.005,174.005,245.005,245.001.02%2,601,300
Aug 5, 20255,198.005,295.005,151.005,192.005,192.000.25%3,854,300
Aug 4, 20255,100.005,228.005,060.005,179.005,179.001.55%3,990,900
Aug 1, 20254,800.005,123.004,781.005,100.005,100.005.52%5,126,600
Jul 31, 20254,859.004,892.004,833.004,833.004,833.000.12%2,773,800
Jul 30, 20254,823.004,844.004,806.004,827.004,827.000.48%1,758,100
Jul 29, 20254,830.004,831.004,771.004,804.004,804.00-0.74%1,770,700
Jul 28, 20254,891.004,896.004,806.004,840.004,840.00-0.49%2,010,600
Jul 25, 20254,923.005,068.004,850.004,864.004,864.00-0.16%3,761,500
Jul 24, 20254,750.004,892.004,747.004,872.004,872.002.92%3,590,100
Jul 23, 20254,727.004,743.004,651.004,734.004,734.000.38%3,554,900
Jul 22, 20254,675.004,770.004,673.004,716.004,716.000.92%3,047,600
Jul 18, 20254,600.004,708.004,579.004,673.004,673.001.61%3,333,100
Jul 17, 20254,525.004,599.004,512.004,599.004,599.001.52%2,570,300
Jul 16, 20254,422.004,537.004,411.004,530.004,530.002.47%3,103,900
Jul 15, 20254,475.004,475.004,404.004,421.004,421.000.18%1,571,100
Jul 14, 20254,423.004,471.004,394.004,413.004,413.000.02%2,313,600
Jul 11, 20254,328.004,418.004,315.004,412.004,412.002.13%3,242,500
Jul 10, 20254,500.004,503.004,320.004,320.004,320.00-4.85%5,764,000
Jul 9, 20254,560.004,565.004,507.004,540.004,540.00-0.33%2,120,900
Jul 8, 20254,596.004,620.004,550.004,555.004,555.00-0.13%3,185,200
Jul 7, 20254,488.004,578.004,488.004,561.004,561.001.76%2,162,800
Jul 4, 20254,475.004,492.004,436.004,482.004,482.000.61%1,824,300
Jul 3, 20254,499.004,500.004,395.004,455.004,455.00-1.20%3,734,700
Jul 2, 20254,479.004,509.004,415.004,509.004,509.001.71%3,353,400
Jul 1, 20254,485.004,591.004,405.004,433.004,433.000.29%3,510,300
Jun 30, 20254,359.004,440.004,300.004,420.004,420.003.05%3,332,300
Jun 27, 20254,250.004,294.004,206.004,289.004,289.001.04%3,261,600
Jun 26, 20254,274.004,325.004,245.004,245.004,245.00-0.33%7,378,500
Jun 25, 20254,357.004,371.004,242.004,259.004,259.00-3.20%3,564,900
Jun 24, 20254,464.004,486.004,386.004,400.004,400.00-1.19%2,137,100
Jun 23, 20254,510.004,540.004,451.004,453.004,453.00-1.22%1,896,300
Jun 20, 20254,576.004,599.004,492.004,508.004,508.00-1.49%3,278,100
Jun 19, 20254,482.004,589.004,482.004,576.004,576.002.07%2,319,300
Jun 18, 20254,486.004,534.004,476.004,483.004,483.000.29%2,163,300
Jun 17, 20254,495.004,537.004,462.004,470.004,470.00-0.29%2,136,200
Jun 16, 20254,519.004,566.004,451.004,483.004,483.000.76%3,269,300
Jun 13, 20254,328.004,491.004,315.004,449.004,449.003.85%6,144,400
Jun 12, 20254,255.004,284.004,231.004,284.004,284.000.23%1,598,300
Jun 11, 20254,300.004,301.004,255.004,274.004,274.00-0.70%1,637,300
Jun 10, 20254,300.004,314.004,264.004,304.004,304.00-0.35%2,047,400
Jun 9, 20254,361.004,376.004,315.004,319.004,319.00-1.44%1,401,600
Jun 6, 20254,340.004,392.004,329.004,382.004,382.001.08%1,507,800
Jun 5, 20254,343.004,345.004,295.004,335.004,335.00-0.60%1,989,400