Aeon Co., Ltd. (TYO:8267)
Japan · Delayed Price · Currency is JPY 1,374.00
-22.00 (-1.58%)
Aug 14, 2026, 3:30 PM JST
Aeon Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,393.00 | 1,404.00 | 1,374.00 | 1,374.00 | 1,374.00 | -1.58% | 11,191,000 |
| Aug 13, 2026 | 1,393.00 | 1,398.50 | 1,377.50 | 1,396.00 | 1,396.00 | 0.18% | 8,446,200 |
| Aug 12, 2026 | 1,404.50 | 1,411.50 | 1,382.00 | 1,393.50 | 1,393.50 | 0.29% | 9,550,400 |
| Aug 10, 2026 | 1,397.00 | 1,397.50 | 1,360.50 | 1,389.50 | 1,389.50 | -0.11% | 8,469,000 |
| Aug 7, 2026 | 1,350.00 | 1,394.50 | 1,339.00 | 1,391.00 | 1,391.00 | 3.19% | 9,703,500 |
| Aug 6, 2026 | 1,326.50 | 1,349.50 | 1,325.50 | 1,348.00 | 1,348.00 | 1.74% | 8,086,600 |
| Aug 5, 2026 | 1,345.00 | 1,355.00 | 1,318.00 | 1,325.00 | 1,325.00 | -0.67% | 9,137,200 |
| Aug 4, 2026 | 1,371.00 | 1,371.50 | 1,326.50 | 1,334.00 | 1,334.00 | -2.34% | 9,093,700 |
| Aug 3, 2026 | 1,365.00 | 1,370.50 | 1,324.00 | 1,366.00 | 1,366.00 | 0.15% | 11,349,800 |
| Jul 31, 2026 | 1,373.00 | 1,389.00 | 1,358.00 | 1,364.00 | 1,364.00 | -4.15% | 13,302,500 |
| Jul 30, 2026 | 1,423.00 | 1,432.50 | 1,367.50 | 1,423.00 | 1,423.00 | -1.15% | 13,229,400 |
| Jul 29, 2026 | 1,408.00 | 1,468.00 | 1,390.00 | 1,439.50 | 1,439.50 | 1.37% | 19,302,100 |
| Jul 28, 2026 | 1,400.00 | 1,426.50 | 1,384.00 | 1,420.00 | 1,420.00 | 3.05% | 11,313,100 |
| Jul 27, 2026 | 1,349.00 | 1,379.50 | 1,333.50 | 1,378.00 | 1,378.00 | 2.91% | 8,328,700 |
| Jul 24, 2026 | 1,329.00 | 1,344.00 | 1,306.50 | 1,339.00 | 1,339.00 | 0.45% | 7,647,600 |
| Jul 23, 2026 | 1,341.50 | 1,347.50 | 1,328.50 | 1,333.00 | 1,333.00 | -1.80% | 8,166,400 |
| Jul 22, 2026 | 1,360.00 | 1,362.50 | 1,327.00 | 1,357.50 | 1,357.50 | -0.66% | 11,759,200 |
| Jul 21, 2026 | 1,409.00 | 1,411.00 | 1,364.00 | 1,366.50 | 1,366.50 | -2.04% | 11,024,900 |
| Jul 17, 2026 | 1,413.00 | 1,427.00 | 1,388.50 | 1,395.00 | 1,395.00 | 1.75% | 10,374,900 |
| Jul 16, 2026 | 1,365.50 | 1,398.00 | 1,358.50 | 1,371.00 | 1,371.00 | 0.33% | 7,594,000 |
| Jul 15, 2026 | 1,398.50 | 1,409.00 | 1,361.00 | 1,366.50 | 1,366.50 | -3.22% | 10,991,700 |
| Jul 14, 2026 | 1,429.00 | 1,438.00 | 1,407.50 | 1,412.00 | 1,412.00 | 0.61% | 8,095,700 |
| Jul 13, 2026 | 1,407.00 | 1,412.50 | 1,347.50 | 1,403.50 | 1,403.50 | 1.92% | 13,223,900 |
| Jul 10, 2026 | 1,400.00 | 1,409.00 | 1,375.00 | 1,377.00 | 1,377.00 | -2.65% | 12,445,400 |
| Jul 9, 2026 | 1,432.00 | 1,446.00 | 1,405.00 | 1,414.50 | 1,414.50 | -2.78% | 9,358,400 |
| Jul 8, 2026 | 1,470.00 | 1,474.50 | 1,442.00 | 1,455.00 | 1,455.00 | -0.48% | 9,421,400 |
| Jul 7, 2026 | 1,459.50 | 1,477.00 | 1,439.50 | 1,462.00 | 1,462.00 | 0.48% | 9,722,100 |
| Jul 6, 2026 | 1,419.50 | 1,468.00 | 1,406.50 | 1,455.00 | 1,455.00 | 3.37% | 10,623,100 |
| Jul 3, 2026 | 1,402.50 | 1,437.00 | 1,401.50 | 1,407.50 | 1,407.50 | 3.95% | 10,720,900 |
| Jul 2, 2026 | 1,328.00 | 1,357.00 | 1,314.50 | 1,354.00 | 1,354.00 | 4.31% | 8,241,200 |
| Jul 1, 2026 | 1,340.00 | 1,341.50 | 1,290.00 | 1,298.00 | 1,298.00 | -3.21% | 9,246,900 |
| Jun 30, 2026 | 1,385.00 | 1,385.00 | 1,338.50 | 1,341.00 | 1,341.00 | -2.26% | 8,196,600 |
| Jun 29, 2026 | 1,333.00 | 1,393.00 | 1,325.00 | 1,372.00 | 1,372.00 | 5.01% | 12,136,500 |
| Jun 26, 2026 | 1,297.50 | 1,312.50 | 1,287.00 | 1,306.50 | 1,306.50 | 0.50% | 6,141,900 |
| Jun 25, 2026 | 1,320.00 | 1,327.50 | 1,300.00 | 1,300.00 | 1,300.00 | -1.40% | 6,105,700 |
| Jun 24, 2026 | 1,308.50 | 1,338.50 | 1,297.00 | 1,318.50 | 1,318.50 | 1.31% | 7,603,200 |
| Jun 23, 2026 | 1,298.00 | 1,317.50 | 1,274.00 | 1,301.50 | 1,301.50 | -0.23% | 8,922,500 |
| Jun 22, 2026 | 1,303.00 | 1,321.50 | 1,298.50 | 1,304.50 | 1,304.50 | -0.80% | 5,956,600 |
| Jun 19, 2026 | 1,323.00 | 1,324.00 | 1,301.00 | 1,315.00 | 1,315.00 | -1.57% | 14,011,800 |
| Jun 18, 2026 | 1,350.00 | 1,362.50 | 1,328.50 | 1,336.00 | 1,336.00 | -2.16% | 7,639,000 |
| Jun 17, 2026 | 1,366.00 | 1,391.50 | 1,351.50 | 1,365.50 | 1,365.50 | 0.33% | 5,482,500 |
| Jun 16, 2026 | 1,380.00 | 1,380.00 | 1,345.00 | 1,361.00 | 1,361.00 | -1.56% | 7,447,000 |
| Jun 15, 2026 | 1,390.00 | 1,400.00 | 1,363.50 | 1,382.50 | 1,382.50 | -0.40% | 6,712,800 |
| Jun 12, 2026 | 1,370.00 | 1,401.00 | 1,363.50 | 1,388.00 | 1,388.00 | 1.09% | 9,564,800 |
| Jun 11, 2026 | 1,410.50 | 1,418.50 | 1,361.00 | 1,373.00 | 1,373.00 | -3.51% | 13,413,900 |
| Jun 10, 2026 | 1,390.50 | 1,423.00 | 1,380.00 | 1,423.00 | 1,423.00 | 3.87% | 8,119,600 |
| Jun 9, 2026 | 1,383.50 | 1,408.50 | 1,358.00 | 1,370.00 | 1,370.00 | -1.76% | 8,348,100 |
| Jun 8, 2026 | 1,360.50 | 1,398.00 | 1,342.00 | 1,394.50 | 1,394.50 | 2.95% | 9,676,000 |
| Jun 5, 2026 | 1,339.50 | 1,380.00 | 1,337.00 | 1,354.50 | 1,354.50 | 1.42% | 5,643,100 |
| Jun 4, 2026 | 1,350.00 | 1,361.00 | 1,335.50 | 1,335.50 | 1,335.50 | -1.15% | 6,327,900 |