Skip to main content
logo
Aeon Co., Ltd. (TYO:8267)
Japan flag Japan · Delayed Price · Currency is JPY
2,262.50
+11.00 (0.49%)
At close: Feb 6, 2026

Aeon Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20262,265.002,269.002,215.002,262.502,262.500.49%6,548,000
Feb 5, 20262,238.002,272.502,211.002,251.502,251.502.36%9,240,700
Feb 4, 20262,200.002,212.002,172.502,199.502,199.500.69%6,091,400
Feb 3, 20262,173.002,206.502,131.502,184.502,184.500.44%8,986,100
Feb 2, 20262,150.002,225.502,134.002,175.002,175.002.84%11,334,900
Jan 30, 20262,121.502,131.002,088.502,115.002,115.00-7,911,900
Jan 29, 20262,150.002,150.002,104.502,115.002,115.00-3.23%9,040,600
Jan 28, 20262,184.502,207.502,174.002,185.502,185.50-0.84%6,798,000
Jan 27, 20262,259.002,260.502,193.002,204.002,204.00-1.54%7,890,100
Jan 26, 20262,250.002,259.002,222.502,238.502,238.50-0.07%8,266,700
Jan 23, 20262,232.002,247.502,203.502,240.002,240.001.24%8,520,100
Jan 22, 20262,305.502,325.002,206.002,212.502,212.50-5.53%14,951,900
Jan 21, 20262,365.502,402.502,332.002,342.002,342.00-1.99%13,285,100
Jan 20, 20262,280.002,396.502,257.502,389.502,389.505.87%24,947,600
Jan 19, 20262,197.002,273.002,180.002,257.002,257.006.66%19,264,600
Jan 16, 20262,208.002,219.002,116.002,116.002,116.00-5.26%12,621,100
Jan 15, 20262,214.502,243.002,192.002,233.502,233.501.94%10,138,300
Jan 14, 20262,200.002,215.002,151.502,191.002,191.00-10,296,700
Jan 13, 20262,199.002,248.002,170.502,191.002,191.000.41%14,134,200
Jan 9, 20262,313.502,340.002,163.002,182.002,182.00-7.68%32,820,600
Jan 8, 20262,438.502,439.002,354.002,363.502,363.50-1.62%11,158,300
Jan 7, 20262,417.502,424.502,375.002,402.502,402.50-3.69%10,432,600
Jan 6, 20262,475.502,504.002,431.002,494.502,494.500.38%8,909,800
Jan 5, 20262,481.002,542.502,468.502,485.002,485.000.32%8,028,100
Dec 30, 20252,479.002,481.502,450.502,477.002,477.000.28%4,341,600
Dec 29, 20252,488.002,504.002,435.502,470.002,470.000.57%6,669,700
Dec 26, 20252,489.002,496.002,435.002,456.002,456.00-0.83%5,035,400
Dec 25, 20252,480.002,497.502,462.002,476.502,476.500.10%3,857,500
Dec 24, 20252,434.502,474.002,426.002,474.002,474.001.92%5,921,100
Dec 23, 20252,417.502,460.002,389.502,427.502,427.500.71%7,750,600
Dec 22, 20252,491.002,499.502,409.002,410.502,410.50-3.89%9,326,200
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