Aeon Co., Ltd. (TYO:8267)
Japan · Delayed Price · Currency is JPY 1,302.00
+2.00 (0.15%)
Sep 25, 2026, 11:30 AM JST
Aeon Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,300.00 | 1,307.50 | 1,290.00 | 1,302.50 | - | 0.19% | 5,095,400 |
| Sep 24, 2026 | 1,312.00 | 1,324.50 | 1,300.00 | 1,300.00 | 1,300.00 | -1.03% | 12,288,700 |
| Sep 18, 2026 | 1,341.00 | 1,341.50 | 1,313.50 | 1,313.50 | 1,313.50 | -2.56% | 18,536,200 |
| Sep 17, 2026 | 1,331.00 | 1,352.50 | 1,325.50 | 1,348.00 | 1,348.00 | 1.47% | 8,377,900 |
| Sep 16, 2026 | 1,350.00 | 1,351.00 | 1,328.50 | 1,328.50 | 1,328.50 | -1.67% | 10,162,200 |
| Sep 15, 2026 | 1,387.00 | 1,392.00 | 1,350.00 | 1,351.00 | 1,351.00 | -1.10% | 6,245,800 |
| Sep 14, 2026 | 1,350.00 | 1,382.00 | 1,346.50 | 1,366.00 | 1,366.00 | 2.51% | 8,402,400 |
| Sep 11, 2026 | 1,351.50 | 1,375.50 | 1,330.00 | 1,332.50 | 1,332.50 | -2.24% | 14,151,400 |
| Sep 10, 2026 | 1,371.00 | 1,379.00 | 1,358.00 | 1,363.00 | 1,363.00 | -1.48% | 10,190,600 |
| Sep 9, 2026 | 1,410.00 | 1,414.00 | 1,383.50 | 1,383.50 | 1,383.50 | -2.71% | 9,914,200 |
| Sep 8, 2026 | 1,400.00 | 1,425.00 | 1,393.00 | 1,422.00 | 1,422.00 | 2.38% | 9,427,800 |
| Sep 7, 2026 | 1,400.00 | 1,404.00 | 1,370.00 | 1,389.00 | 1,389.00 | -1.42% | 7,974,300 |
| Sep 4, 2026 | 1,412.00 | 1,433.00 | 1,399.00 | 1,409.00 | 1,409.00 | 1.33% | 15,571,500 |
| Sep 3, 2026 | 1,356.50 | 1,390.50 | 1,353.00 | 1,390.50 | 1,390.50 | 2.36% | 9,719,700 |
| Sep 2, 2026 | 1,351.00 | 1,364.50 | 1,338.00 | 1,358.50 | 1,358.50 | -0.11% | 9,547,500 |
| Sep 1, 2026 | 1,356.00 | 1,373.50 | 1,350.00 | 1,360.00 | 1,360.00 | 0.26% | 7,773,800 |
| Aug 31, 2026 | 1,362.50 | 1,371.50 | 1,355.50 | 1,356.50 | 1,356.50 | -0.15% | 9,851,800 |
| Aug 28, 2026 | 1,332.00 | 1,362.00 | 1,328.00 | 1,358.50 | 1,358.50 | 0.89% | 10,470,800 |
| Aug 27, 2026 | 1,368.50 | 1,385.00 | 1,354.00 | 1,354.00 | 1,346.53 | -2.20% | 15,761,200 |
| Aug 26, 2026 | 1,390.00 | 1,394.00 | 1,375.00 | 1,384.50 | 1,376.86 | -0.79% | 10,054,400 |
| Aug 25, 2026 | 1,385.50 | 1,402.50 | 1,379.00 | 1,395.50 | 1,387.80 | 2.01% | 10,695,100 |
| Aug 24, 2026 | 1,400.00 | 1,409.50 | 1,367.00 | 1,368.00 | 1,360.45 | -1.26% | 11,121,300 |
| Aug 21, 2026 | 1,373.00 | 1,387.50 | 1,370.00 | 1,385.50 | 1,377.86 | - | 8,416,100 |
| Aug 20, 2026 | 1,383.00 | 1,385.50 | 1,360.50 | 1,385.50 | 1,377.86 | 1.80% | 7,944,300 |
| Aug 19, 2026 | 1,365.00 | 1,369.00 | 1,340.50 | 1,361.00 | 1,353.49 | 0.70% | 9,763,300 |
| Aug 18, 2026 | 1,350.00 | 1,359.50 | 1,331.50 | 1,351.50 | 1,344.04 | -0.81% | 11,253,000 |
| Aug 17, 2026 | 1,388.50 | 1,388.50 | 1,359.50 | 1,362.50 | 1,354.98 | -0.84% | 9,637,800 |
| Aug 14, 2026 | 1,393.00 | 1,404.00 | 1,374.00 | 1,374.00 | 1,366.42 | -1.58% | 11,191,000 |
| Aug 13, 2026 | 1,393.00 | 1,398.50 | 1,377.50 | 1,396.00 | 1,388.30 | 0.18% | 8,446,200 |
| Aug 12, 2026 | 1,404.50 | 1,411.50 | 1,382.00 | 1,393.50 | 1,385.81 | 0.29% | 9,550,400 |
| Aug 10, 2026 | 1,397.00 | 1,397.50 | 1,360.50 | 1,389.50 | 1,381.83 | -0.11% | 8,469,000 |
| Aug 7, 2026 | 1,350.00 | 1,394.50 | 1,339.00 | 1,391.00 | 1,383.33 | 3.19% | 9,703,500 |
| Aug 6, 2026 | 1,326.50 | 1,349.50 | 1,325.50 | 1,348.00 | 1,340.56 | 1.74% | 8,086,600 |
| Aug 5, 2026 | 1,345.00 | 1,355.00 | 1,318.00 | 1,325.00 | 1,317.69 | -0.67% | 9,137,200 |
| Aug 4, 2026 | 1,371.00 | 1,371.50 | 1,326.50 | 1,334.00 | 1,326.64 | -2.34% | 9,093,700 |
| Aug 3, 2026 | 1,365.00 | 1,370.50 | 1,324.00 | 1,366.00 | 1,358.46 | 0.15% | 11,349,800 |
| Jul 31, 2026 | 1,373.00 | 1,389.00 | 1,358.00 | 1,364.00 | 1,356.48 | -4.15% | 13,302,500 |
| Jul 30, 2026 | 1,423.00 | 1,432.50 | 1,367.50 | 1,423.00 | 1,415.15 | -1.15% | 13,229,400 |
| Jul 29, 2026 | 1,408.00 | 1,468.00 | 1,390.00 | 1,439.50 | 1,431.56 | 1.37% | 19,302,100 |
| Jul 28, 2026 | 1,400.00 | 1,426.50 | 1,384.00 | 1,420.00 | 1,412.17 | 3.05% | 11,313,100 |
| Jul 27, 2026 | 1,349.00 | 1,379.50 | 1,333.50 | 1,378.00 | 1,370.40 | 2.91% | 8,328,700 |
| Jul 24, 2026 | 1,329.00 | 1,344.00 | 1,306.50 | 1,339.00 | 1,331.61 | 0.45% | 7,647,600 |
| Jul 23, 2026 | 1,341.50 | 1,347.50 | 1,328.50 | 1,333.00 | 1,325.65 | -1.80% | 8,166,400 |
| Jul 22, 2026 | 1,360.00 | 1,362.50 | 1,327.00 | 1,357.50 | 1,350.01 | -0.66% | 11,759,200 |
| Jul 21, 2026 | 1,409.00 | 1,411.00 | 1,364.00 | 1,366.50 | 1,358.96 | -2.04% | 11,024,900 |
| Jul 17, 2026 | 1,413.00 | 1,427.00 | 1,388.50 | 1,395.00 | 1,387.30 | 1.75% | 10,374,900 |
| Jul 16, 2026 | 1,365.50 | 1,398.00 | 1,358.50 | 1,371.00 | 1,363.44 | 0.33% | 7,594,000 |
| Jul 15, 2026 | 1,398.50 | 1,409.00 | 1,361.00 | 1,366.50 | 1,358.96 | -3.22% | 10,991,700 |
| Jul 14, 2026 | 1,429.00 | 1,438.00 | 1,407.50 | 1,412.00 | 1,404.21 | 0.61% | 8,095,700 |
| Jul 13, 2026 | 1,407.00 | 1,412.50 | 1,347.50 | 1,403.50 | 1,395.76 | 1.92% | 13,223,900 |