Aeon Co., Ltd. (TYO:8267)
Japan · Delayed Price · Currency is JPY 1,424.00
+14.00 (0.99%)
May 26, 2026, 11:30 AM JST
Aeon Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,480.00 | 1,480.50 | 1,432.00 | 1,433.00 | - | -3.21% | 8,457,200 |
| May 22, 2026 | 1,477.50 | 1,484.50 | 1,437.00 | 1,480.50 | 1,480.50 | -1.07% | 7,341,200 |
| May 21, 2026 | 1,500.00 | 1,555.00 | 1,495.50 | 1,496.50 | 1,496.50 | -1.45% | 7,250,400 |
| May 20, 2026 | 1,516.00 | 1,520.00 | 1,487.00 | 1,518.50 | 1,518.50 | 1.20% | 8,577,000 |
| May 19, 2026 | 1,449.50 | 1,500.50 | 1,440.00 | 1,500.50 | 1,500.50 | 5.59% | 8,892,400 |
| May 18, 2026 | 1,491.00 | 1,502.50 | 1,419.00 | 1,421.00 | 1,421.00 | -5.11% | 10,492,200 |
| May 15, 2026 | 1,480.00 | 1,511.50 | 1,473.00 | 1,497.50 | 1,497.50 | 1.39% | 7,941,000 |
| May 14, 2026 | 1,535.00 | 1,535.50 | 1,471.00 | 1,477.00 | 1,477.00 | -2.99% | 8,257,900 |
| May 13, 2026 | 1,510.00 | 1,551.00 | 1,509.00 | 1,522.50 | 1,522.50 | 1.50% | 5,372,400 |
| May 12, 2026 | 1,532.00 | 1,548.00 | 1,500.00 | 1,500.00 | 1,500.00 | -2.09% | 7,871,000 |
| May 11, 2026 | 1,531.00 | 1,553.00 | 1,521.00 | 1,532.00 | 1,532.00 | 0.07% | 6,012,400 |
| May 8, 2026 | 1,562.00 | 1,564.50 | 1,511.00 | 1,531.00 | 1,531.00 | -1.03% | 7,632,900 |
| May 7, 2026 | 1,552.00 | 1,565.00 | 1,524.00 | 1,547.00 | 1,547.00 | -0.29% | 11,895,700 |
| May 1, 2026 | 1,520.00 | 1,565.50 | 1,510.00 | 1,551.50 | 1,551.50 | 2.75% | 7,170,500 |
| Apr 30, 2026 | 1,569.00 | 1,575.50 | 1,490.00 | 1,510.00 | 1,510.00 | -3.73% | 14,813,500 |
| Apr 28, 2026 | 1,555.00 | 1,572.00 | 1,543.00 | 1,568.50 | 1,568.50 | 1.39% | 6,252,100 |
| Apr 27, 2026 | 1,530.00 | 1,575.50 | 1,512.00 | 1,547.00 | 1,547.00 | 0.49% | 8,960,000 |
| Apr 24, 2026 | 1,593.00 | 1,594.00 | 1,539.50 | 1,539.50 | 1,539.50 | -2.84% | 11,953,200 |
| Apr 23, 2026 | 1,652.50 | 1,656.50 | 1,584.50 | 1,584.50 | 1,584.50 | -4.86% | 13,301,300 |
| Apr 22, 2026 | 1,683.00 | 1,689.00 | 1,665.50 | 1,665.50 | 1,665.50 | -1.04% | 6,163,300 |
| Apr 21, 2026 | 1,714.00 | 1,716.00 | 1,683.00 | 1,683.00 | 1,683.00 | -1.89% | 7,576,200 |
| Apr 20, 2026 | 1,710.50 | 1,727.00 | 1,710.00 | 1,715.50 | 1,715.50 | 0.67% | 4,988,300 |
| Apr 17, 2026 | 1,755.50 | 1,757.00 | 1,704.00 | 1,704.00 | 1,704.00 | -3.32% | 8,517,600 |
| Apr 16, 2026 | 1,742.00 | 1,772.00 | 1,728.00 | 1,762.50 | 1,762.50 | 1.03% | 6,268,300 |
| Apr 15, 2026 | 1,730.00 | 1,757.00 | 1,726.00 | 1,744.50 | 1,744.50 | 1.34% | 8,620,300 |
| 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 |