AEON Financial Service Co., Ltd. (TYO:8570)
Japan · Delayed Price · Currency is JPY 1,706.50
+18.50 (1.10%)
Jan 23, 2026, 3:30 PM JST
AEON Financial Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,699.00 | 1,704.50 | 1,687.00 | 1,703.50 | - | 0.92% | 159,200 |
| Jan 22, 2026 | 1,688.00 | 1,704.00 | 1,686.00 | 1,688.00 | 1,688.00 | 0.54% | 525,000 |
| Jan 21, 2026 | 1,710.00 | 1,714.50 | 1,676.00 | 1,679.00 | 1,679.00 | -3.06% | 645,600 |
| Jan 20, 2026 | 1,752.50 | 1,752.50 | 1,730.00 | 1,732.00 | 1,732.00 | -1.23% | 385,800 |
| Jan 19, 2026 | 1,758.00 | 1,772.50 | 1,741.00 | 1,753.50 | 1,753.50 | -0.20% | 448,900 |
| Jan 16, 2026 | 1,747.00 | 1,758.50 | 1,745.00 | 1,757.00 | 1,757.00 | 0.54% | 480,000 |
| Jan 15, 2026 | 1,736.00 | 1,758.50 | 1,730.00 | 1,747.50 | 1,747.50 | 1.60% | 697,600 |
| Jan 14, 2026 | 1,725.00 | 1,733.00 | 1,701.50 | 1,720.00 | 1,720.00 | -0.23% | 897,800 |
| Jan 13, 2026 | 1,773.00 | 1,773.00 | 1,724.00 | 1,724.00 | 1,724.00 | -2.21% | 894,700 |
| Jan 9, 2026 | 1,727.50 | 1,763.00 | 1,696.50 | 1,763.00 | 1,763.00 | 1.15% | 718,400 |
| Jan 8, 2026 | 1,751.00 | 1,769.50 | 1,740.00 | 1,743.00 | 1,743.00 | -0.37% | 530,700 |
| Jan 7, 2026 | 1,760.00 | 1,771.50 | 1,742.00 | 1,749.50 | 1,749.50 | -0.82% | 501,200 |
| Jan 6, 2026 | 1,738.00 | 1,779.50 | 1,736.00 | 1,764.00 | 1,764.00 | 1.64% | 583,900 |
| Jan 5, 2026 | 1,737.00 | 1,745.50 | 1,725.50 | 1,735.50 | 1,735.50 | 0.03% | 428,800 |
| Dec 30, 2025 | 1,745.50 | 1,751.00 | 1,730.00 | 1,735.00 | 1,735.00 | -0.60% | 362,200 |
| Dec 29, 2025 | 1,779.00 | 1,788.50 | 1,730.00 | 1,745.50 | 1,745.50 | -1.86% | 519,100 |
| Dec 26, 2025 | 1,748.00 | 1,795.50 | 1,745.00 | 1,778.50 | 1,778.50 | 1.74% | 567,000 |
| Dec 25, 2025 | 1,741.00 | 1,752.50 | 1,722.00 | 1,748.00 | 1,748.00 | 1.39% | 346,600 |
| Dec 24, 2025 | 1,736.00 | 1,748.50 | 1,724.00 | 1,724.00 | 1,724.00 | -1.18% | 487,300 |
| Dec 23, 2025 | 1,710.00 | 1,756.00 | 1,703.00 | 1,744.50 | 1,744.50 | 1.16% | 617,800 |
| Dec 22, 2025 | 1,770.00 | 1,771.50 | 1,695.50 | 1,724.50 | 1,724.50 | -2.46% | 1,382,900 |
| Dec 19, 2025 | 1,674.50 | 1,780.00 | 1,655.00 | 1,768.00 | 1,768.00 | 11.69% | 3,441,400 |
| Dec 18, 2025 | 1,563.50 | 1,589.00 | 1,555.50 | 1,583.00 | 1,583.00 | 1.44% | 397,600 |
| Dec 17, 2025 | 1,543.00 | 1,563.50 | 1,536.50 | 1,560.50 | 1,560.50 | 0.64% | 410,500 |
| Dec 16, 2025 | 1,591.50 | 1,597.50 | 1,544.00 | 1,550.50 | 1,550.50 | -2.67% | 394,200 |
| Dec 15, 2025 | 1,570.00 | 1,604.50 | 1,568.00 | 1,593.00 | 1,593.00 | 1.53% | 371,600 |
| Dec 12, 2025 | 1,556.50 | 1,573.00 | 1,552.50 | 1,569.00 | 1,569.00 | 0.90% | 477,000 |
| Dec 11, 2025 | 1,580.00 | 1,585.00 | 1,555.00 | 1,555.00 | 1,555.00 | -1.14% | 561,900 |
| Dec 10, 2025 | 1,552.00 | 1,573.00 | 1,550.00 | 1,573.00 | 1,573.00 | 1.48% | 327,400 |
| Dec 9, 2025 | 1,565.00 | 1,568.00 | 1,546.00 | 1,550.00 | 1,550.00 | -0.32% | 238,600 |
| Dec 8, 2025 | 1,542.00 | 1,558.00 | 1,536.00 | 1,555.00 | 1,555.00 | 0.91% | 312,100 |
| Dec 5, 2025 | 1,544.00 | 1,553.00 | 1,531.00 | 1,541.00 | 1,541.00 | -1.12% | 371,500 |
| Dec 4, 2025 | 1,543.00 | 1,564.50 | 1,543.00 | 1,558.50 | 1,558.50 | 0.19% | 404,900 |
| Dec 3, 2025 | 1,563.00 | 1,569.00 | 1,551.50 | 1,555.50 | 1,555.50 | 0.23% | 395,700 |
| Dec 2, 2025 | 1,549.00 | 1,562.00 | 1,540.00 | 1,552.00 | 1,552.00 | 0.26% | 428,900 |
| Dec 1, 2025 | 1,565.50 | 1,571.00 | 1,548.00 | 1,548.00 | 1,548.00 | -1.15% | 571,500 |
| Nov 28, 2025 | 1,567.00 | 1,576.00 | 1,558.50 | 1,566.00 | 1,566.00 | -0.41% | 520,400 |
| Nov 27, 2025 | 1,562.00 | 1,582.00 | 1,558.00 | 1,572.50 | 1,572.50 | 0.67% | 457,800 |
| Nov 26, 2025 | 1,550.50 | 1,566.50 | 1,548.50 | 1,562.00 | 1,562.00 | 0.39% | 374,300 |
| Nov 25, 2025 | 1,559.50 | 1,567.00 | 1,540.00 | 1,556.00 | 1,556.00 | 0.03% | 399,900 |
| Nov 21, 2025 | 1,523.00 | 1,555.50 | 1,520.00 | 1,555.50 | 1,555.50 | 1.57% | 509,300 |
| Nov 20, 2025 | 1,520.00 | 1,531.50 | 1,515.00 | 1,531.50 | 1,531.50 | 1.79% | 407,000 |
| Nov 19, 2025 | 1,504.00 | 1,517.50 | 1,491.00 | 1,504.50 | 1,504.50 | 1.04% | 461,300 |
| Nov 18, 2025 | 1,502.00 | 1,517.50 | 1,488.00 | 1,489.00 | 1,489.00 | -0.90% | 593,500 |
| Nov 17, 2025 | 1,529.00 | 1,534.00 | 1,502.50 | 1,502.50 | 1,502.50 | -1.80% | 524,100 |
| Nov 14, 2025 | 1,525.50 | 1,538.50 | 1,521.50 | 1,530.00 | 1,530.00 | -0.39% | 310,200 |
| Nov 13, 2025 | 1,538.00 | 1,540.00 | 1,527.00 | 1,536.00 | 1,536.00 | 0.26% | 272,700 |
| Nov 12, 2025 | 1,530.00 | 1,546.00 | 1,525.50 | 1,532.00 | 1,532.00 | 0.66% | 378,500 |
| Nov 11, 2025 | 1,515.00 | 1,526.50 | 1,509.50 | 1,522.00 | 1,522.00 | 0.53% | 409,200 |
| Nov 10, 2025 | 1,522.00 | 1,522.00 | 1,504.50 | 1,514.00 | 1,514.00 | 0.10% | 324,200 |