AEON Financial Service Co., Ltd. (TYO:8570)
Japan · Delayed Price · Currency is JPY 1,485.00
-4.00 (-0.27%)
Oct 24, 2025, 3:30 PM JST
AEON Financial Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,487.00 | 1,492.00 | 1,483.00 | 1,485.00 | 1,485.00 | -0.27% | 260,800 |
| Oct 23, 2025 | 1,477.00 | 1,490.00 | 1,472.50 | 1,489.00 | 1,489.00 | 1.02% | 354,100 |
| Oct 22, 2025 | 1,470.00 | 1,481.50 | 1,470.00 | 1,474.00 | 1,474.00 | -0.24% | 361,600 |
| Oct 21, 2025 | 1,474.00 | 1,480.50 | 1,466.00 | 1,477.50 | 1,477.50 | 0.34% | 443,000 |
| Oct 20, 2025 | 1,460.00 | 1,477.00 | 1,446.00 | 1,472.50 | 1,472.50 | 2.86% | 415,700 |
| Oct 17, 2025 | 1,446.00 | 1,447.50 | 1,430.50 | 1,431.50 | 1,431.50 | -2.09% | 290,300 |
| Oct 16, 2025 | 1,447.50 | 1,462.00 | 1,442.50 | 1,462.00 | 1,462.00 | 1.35% | 446,100 |
| Oct 15, 2025 | 1,444.50 | 1,447.00 | 1,434.50 | 1,442.50 | 1,442.50 | 1.37% | 369,700 |
| Oct 14, 2025 | 1,425.00 | 1,444.00 | 1,416.00 | 1,423.00 | 1,423.00 | -2.20% | 927,100 |
| Oct 10, 2025 | 1,482.00 | 1,512.00 | 1,449.00 | 1,455.00 | 1,455.00 | -2.18% | 984,000 |
| Oct 9, 2025 | 1,471.50 | 1,487.50 | 1,469.00 | 1,487.50 | 1,487.50 | 0.57% | 540,300 |
| Oct 8, 2025 | 1,485.00 | 1,501.50 | 1,479.00 | 1,479.00 | 1,479.00 | 0.68% | 530,800 |
| Oct 7, 2025 | 1,488.50 | 1,494.00 | 1,469.00 | 1,469.00 | 1,469.00 | -1.31% | 476,900 |
| Oct 6, 2025 | 1,485.00 | 1,495.50 | 1,469.00 | 1,488.50 | 1,488.50 | 2.30% | 668,000 |
| Oct 3, 2025 | 1,438.00 | 1,455.00 | 1,436.50 | 1,455.00 | 1,455.00 | 1.18% | 333,000 |
| Oct 2, 2025 | 1,452.00 | 1,461.00 | 1,431.00 | 1,438.00 | 1,438.00 | -1.68% | 440,100 |
| Oct 1, 2025 | 1,493.00 | 1,494.50 | 1,457.00 | 1,462.50 | 1,462.50 | -3.05% | 649,100 |
| Sep 30, 2025 | 1,511.00 | 1,518.50 | 1,492.50 | 1,508.50 | 1,508.50 | -0.26% | 399,000 |
| Sep 29, 2025 | 1,540.00 | 1,540.50 | 1,511.00 | 1,512.50 | 1,512.50 | -1.79% | 642,300 |
| Sep 26, 2025 | 1,522.00 | 1,542.00 | 1,522.00 | 1,540.00 | 1,540.00 | 1.15% | 546,400 |
| Sep 25, 2025 | 1,522.00 | 1,540.50 | 1,521.50 | 1,522.50 | 1,522.50 | 0.23% | 476,400 |
| Sep 24, 2025 | 1,518.00 | 1,522.00 | 1,506.50 | 1,519.00 | 1,519.00 | 0.56% | 522,800 |
| Sep 22, 2025 | 1,517.00 | 1,526.00 | 1,504.50 | 1,510.50 | 1,510.50 | -0.53% | 435,400 |
| Sep 19, 2025 | 1,518.50 | 1,527.50 | 1,505.50 | 1,518.50 | 1,518.50 | -0.03% | 774,900 |
| Sep 18, 2025 | 1,535.00 | 1,535.00 | 1,509.50 | 1,519.00 | 1,519.00 | -0.52% | 484,000 |
| Sep 17, 2025 | 1,524.50 | 1,527.50 | 1,509.50 | 1,527.00 | 1,527.00 | -0.36% | 513,200 |
| Sep 16, 2025 | 1,536.00 | 1,543.50 | 1,528.00 | 1,532.50 | 1,532.50 | -0.49% | 566,300 |
| Sep 12, 2025 | 1,544.00 | 1,551.50 | 1,538.00 | 1,540.00 | 1,540.00 | 0.10% | 648,000 |
| Sep 11, 2025 | 1,547.50 | 1,558.50 | 1,535.00 | 1,538.50 | 1,538.50 | -0.10% | 648,000 |
| Sep 10, 2025 | 1,535.00 | 1,549.00 | 1,531.50 | 1,540.00 | 1,540.00 | 0.33% | 511,700 |
| Sep 9, 2025 | 1,560.00 | 1,563.00 | 1,530.50 | 1,535.00 | 1,535.00 | -0.71% | 529,600 |
| Sep 8, 2025 | 1,540.00 | 1,546.00 | 1,520.00 | 1,546.00 | 1,546.00 | 0.42% | 926,500 |
| Sep 5, 2025 | 1,513.50 | 1,539.50 | 1,503.00 | 1,539.50 | 1,539.50 | 1.89% | 1,172,700 |
| Sep 4, 2025 | 1,483.00 | 1,511.00 | 1,478.50 | 1,511.00 | 1,511.00 | 1.10% | 969,000 |
| Sep 3, 2025 | 1,462.50 | 1,494.50 | 1,460.00 | 1,494.50 | 1,494.50 | 2.19% | 1,467,100 |
| Sep 2, 2025 | 1,466.00 | 1,466.00 | 1,445.50 | 1,462.50 | 1,462.50 | -0.34% | 1,220,200 |
| Sep 1, 2025 | 1,479.50 | 1,485.00 | 1,458.00 | 1,467.50 | 1,467.50 | -1.34% | 1,156,600 |
| Aug 29, 2025 | 1,498.50 | 1,504.50 | 1,476.50 | 1,487.50 | 1,487.50 | -0.53% | 659,000 |
| Aug 28, 2025 | 1,491.50 | 1,510.00 | 1,488.00 | 1,495.50 | 1,495.50 | -1.38% | 2,137,200 |
| Aug 27, 2025 | 1,525.00 | 1,539.50 | 1,513.00 | 1,516.50 | 1,491.50 | -0.95% | 1,352,100 |
| Aug 26, 2025 | 1,535.00 | 1,545.50 | 1,525.50 | 1,531.00 | 1,505.76 | 0.53% | 1,299,400 |
| Aug 25, 2025 | 1,526.00 | 1,531.50 | 1,504.50 | 1,523.00 | 1,497.89 | 1.13% | 724,800 |
| Aug 22, 2025 | 1,485.00 | 1,518.00 | 1,480.00 | 1,506.00 | 1,481.17 | 1.45% | 988,800 |
| Aug 21, 2025 | 1,502.50 | 1,503.00 | 1,480.00 | 1,484.50 | 1,460.03 | -0.67% | 467,200 |
| Aug 20, 2025 | 1,494.00 | 1,502.50 | 1,485.00 | 1,494.50 | 1,469.86 | 0.34% | 721,800 |
| Aug 19, 2025 | 1,472.00 | 1,493.00 | 1,463.00 | 1,489.50 | 1,464.95 | 1.19% | 694,400 |
| Aug 18, 2025 | 1,488.00 | 1,491.50 | 1,468.00 | 1,472.00 | 1,447.73 | -0.20% | 711,000 |
| Aug 15, 2025 | 1,460.00 | 1,489.00 | 1,460.00 | 1,475.00 | 1,450.68 | 1.10% | 767,900 |
| Aug 14, 2025 | 1,458.00 | 1,461.50 | 1,447.00 | 1,459.00 | 1,434.95 | 0.07% | 472,100 |
| Aug 13, 2025 | 1,460.00 | 1,466.00 | 1,451.00 | 1,458.00 | 1,433.96 | 0.21% | 635,600 |