Aeon Co., Ltd. (TYO:8267)
Japan · Delayed Price · Currency is JPY 1,744.50
+23.00 (1.34%)
Apr 15, 2026, 3:30 PM JST
Aeon Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1,730.00 | 1,743.50 | 1,726.00 | 1,740.00 | - | 1.07% | 1,314,600 |
| Apr 14, 2026 | 1,720.00 | 1,732.00 | 1,712.50 | 1,721.50 | 1,721.50 | -0.15% | 7,226,900 |
| Apr 13, 2026 | 1,760.00 | 1,760.00 | 1,720.00 | 1,724.00 | 1,724.00 | -2.21% | 8,746,900 |
| Apr 10, 2026 | 1,796.00 | 1,799.00 | 1,750.00 | 1,763.00 | 1,763.00 | -2.06% | 14,798,800 |
| Apr 9, 2026 | 1,946.50 | 1,973.50 | 1,800.00 | 1,800.00 | 1,800.00 | -8.19% | 28,343,300 |
| Apr 8, 2026 | 1,935.00 | 1,960.50 | 1,920.00 | 1,960.50 | 1,960.50 | 2.27% | 9,210,400 |
| Apr 7, 2026 | 1,939.50 | 1,967.00 | 1,910.00 | 1,917.00 | 1,917.00 | -0.83% | 5,298,700 |
| Apr 6, 2026 | 1,940.50 | 1,969.50 | 1,924.50 | 1,933.00 | 1,933.00 | -0.41% | 4,245,200 |
| Apr 3, 2026 | 1,920.50 | 1,941.00 | 1,912.00 | 1,941.00 | 1,941.00 | 0.70% | 2,883,200 |
| Apr 2, 2026 | 1,947.50 | 1,975.50 | 1,911.50 | 1,927.50 | 1,927.50 | -1.03% | 6,165,000 |
| Apr 1, 2026 | 1,912.00 | 1,949.00 | 1,904.00 | 1,947.50 | 1,947.50 | 3.34% | 5,663,600 |
| Mar 31, 2026 | 1,915.00 | 1,917.00 | 1,866.00 | 1,884.50 | 1,884.50 | -1.10% | 6,830,200 |
| Mar 30, 2026 | 1,881.00 | 1,915.50 | 1,860.00 | 1,905.50 | 1,905.50 | -0.52% | 7,171,900 |
| Mar 27, 2026 | 1,902.50 | 1,930.50 | 1,893.00 | 1,915.50 | 1,915.50 | 0.68% | 7,433,900 |
| Mar 26, 2026 | 1,935.00 | 1,938.00 | 1,890.00 | 1,902.50 | 1,902.50 | -1.76% | 7,045,300 |
| Mar 25, 2026 | 1,936.50 | 1,949.00 | 1,926.00 | 1,936.50 | 1,936.50 | 0.78% | 5,902,200 |
| Mar 24, 2026 | 1,905.50 | 1,921.50 | 1,892.00 | 1,921.50 | 1,921.50 | 1.59% | 5,995,400 |
| Mar 23, 2026 | 1,911.00 | 1,923.50 | 1,879.00 | 1,891.50 | 1,891.50 | -2.20% | 8,593,100 |
| Mar 19, 2026 | 1,960.00 | 1,964.50 | 1,932.50 | 1,934.00 | 1,934.00 | -3.44% | 8,801,000 |
| Mar 18, 2026 | 1,960.00 | 2,007.50 | 1,960.00 | 2,003.00 | 2,003.00 | 1.49% | 4,894,500 |
| Mar 17, 2026 | 1,975.00 | 1,981.00 | 1,960.50 | 1,973.50 | 1,973.50 | 0.38% | 4,564,100 |
| Mar 16, 2026 | 2,009.50 | 2,014.00 | 1,947.00 | 1,966.00 | 1,966.00 | -2.63% | 6,815,700 |
| Mar 13, 2026 | 1,996.00 | 2,034.50 | 1,995.00 | 2,019.00 | 2,019.00 | -0.49% | 7,290,800 |
| Mar 12, 2026 | 1,980.00 | 2,029.00 | 1,968.00 | 2,029.00 | 2,029.00 | 2.11% | 8,679,500 |
| Mar 11, 2026 | 2,009.50 | 2,034.50 | 1,981.50 | 1,987.00 | 1,987.00 | -0.08% | 6,948,200 |
| Mar 10, 2026 | 2,016.00 | 2,030.00 | 1,975.50 | 1,988.50 | 1,988.50 | -1.39% | 8,958,400 |
| Mar 9, 2026 | 2,000.00 | 2,031.00 | 1,974.00 | 2,016.50 | 2,016.50 | -1.44% | 8,527,100 |
| Mar 6, 2026 | 2,030.00 | 2,052.50 | 2,005.00 | 2,046.00 | 2,046.00 | 0.57% | 5,625,300 |
| Mar 5, 2026 | 2,103.50 | 2,114.50 | 2,027.50 | 2,034.50 | 2,034.50 | -1.71% | 8,189,100 |
| Mar 4, 2026 | 2,000.00 | 2,070.00 | 1,995.00 | 2,070.00 | 2,070.00 | -0.24% | 9,647,900 |
| Mar 3, 2026 | 2,107.00 | 2,109.50 | 2,042.00 | 2,075.00 | 2,075.00 | -3.06% | 10,734,500 |
| Mar 2, 2026 | 2,167.50 | 2,181.00 | 2,125.00 | 2,140.50 | 2,140.50 | -3.86% | 9,599,600 |
| Feb 27, 2026 | 2,220.00 | 2,232.00 | 2,197.50 | 2,226.50 | 2,226.50 | 1.07% | 9,674,200 |
| Feb 26, 2026 | 2,253.00 | 2,269.00 | 2,197.50 | 2,203.00 | 2,203.00 | -3.53% | 10,571,500 |
| Feb 25, 2026 | 2,300.00 | 2,310.00 | 2,268.00 | 2,283.50 | 2,276.50 | -1.59% | 11,469,400 |
| Feb 24, 2026 | 2,326.50 | 2,326.50 | 2,261.00 | 2,320.50 | 2,313.39 | 1.11% | 8,271,500 |
| Feb 20, 2026 | 2,320.00 | 2,322.00 | 2,271.50 | 2,295.00 | 2,287.96 | -1.71% | 6,717,000 |
| Feb 19, 2026 | 2,373.00 | 2,389.50 | 2,330.00 | 2,335.00 | 2,327.84 | -2.73% | 8,198,300 |
| Feb 18, 2026 | 2,386.00 | 2,415.00 | 2,355.00 | 2,400.50 | 2,393.14 | 1.72% | 8,160,000 |
| Feb 17, 2026 | 2,340.00 | 2,392.00 | 2,329.00 | 2,360.00 | 2,352.77 | 2.23% | 7,420,500 |
| Feb 16, 2026 | 2,329.50 | 2,330.00 | 2,281.00 | 2,308.50 | 2,301.42 | -0.45% | 5,605,700 |
| Feb 13, 2026 | 2,314.00 | 2,344.00 | 2,282.50 | 2,319.00 | 2,311.89 | 0.83% | 11,532,300 |
| Feb 12, 2026 | 2,242.00 | 2,300.00 | 2,235.00 | 2,300.00 | 2,292.95 | 3.60% | 9,681,900 |
| Feb 10, 2026 | 2,245.00 | 2,248.00 | 2,217.00 | 2,220.00 | 2,213.19 | -0.60% | 6,744,000 |
| Feb 9, 2026 | 2,280.00 | 2,285.00 | 2,217.50 | 2,233.50 | 2,226.65 | -1.28% | 9,296,600 |
| Feb 6, 2026 | 2,265.00 | 2,269.00 | 2,215.00 | 2,262.50 | 2,255.56 | 0.49% | 6,548,000 |
| Feb 5, 2026 | 2,238.00 | 2,272.50 | 2,211.00 | 2,251.50 | 2,244.60 | 2.36% | 9,240,700 |
| Feb 4, 2026 | 2,200.00 | 2,212.00 | 2,172.50 | 2,199.50 | 2,192.76 | 0.69% | 6,091,400 |
| Feb 3, 2026 | 2,173.00 | 2,206.50 | 2,131.50 | 2,184.50 | 2,177.80 | 0.44% | 8,986,100 |
| Feb 2, 2026 | 2,150.00 | 2,225.50 | 2,134.00 | 2,175.00 | 2,168.33 | 2.84% | 11,334,900 |