AEON Financial Service Co., Ltd. (TYO:8570)
Japan flag Japan · Delayed Price · Currency is JPY
1,540.00
+5.00 (0.33%)
Sep 10, 2025, 3:30 PM JST

AEON Financial Service Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20251,560.001,563.001,530.501,535.001,535.00-0.71%529,600
Sep 8, 20251,540.001,546.001,520.001,546.001,546.000.42%926,500
Sep 5, 20251,513.501,539.501,503.001,539.501,539.501.89%1,172,700
Sep 4, 20251,483.001,511.001,478.501,511.001,511.001.10%969,000
Sep 3, 20251,462.501,494.501,460.001,494.501,494.502.19%1,467,100
Sep 2, 20251,466.001,466.001,445.501,462.501,462.50-0.34%1,220,200
Sep 1, 20251,479.501,485.001,458.001,467.501,467.50-1.34%1,156,600
Aug 29, 20251,498.501,504.501,476.501,487.501,487.50-0.53%659,000
Aug 28, 20251,491.501,510.001,488.001,495.501,495.50-1.38%2,137,200
Aug 27, 20251,525.001,539.501,513.001,516.501,491.50-0.95%1,352,100
Aug 26, 20251,535.001,545.501,525.501,531.001,505.760.53%1,299,400
Aug 25, 20251,526.001,531.501,504.501,523.001,497.891.13%724,800
Aug 22, 20251,485.001,518.001,480.001,506.001,481.171.45%988,800
Aug 21, 20251,502.501,503.001,480.001,484.501,460.03-0.67%467,200
Aug 20, 20251,494.001,502.501,485.001,494.501,469.860.34%721,800
Aug 19, 20251,472.001,493.001,463.001,489.501,464.951.19%694,400
Aug 18, 20251,488.001,491.501,468.001,472.001,447.73-0.20%711,000
Aug 15, 20251,460.001,489.001,460.001,475.001,450.681.10%767,900
Aug 14, 20251,458.001,461.501,447.001,459.001,434.950.07%472,100
Aug 13, 20251,460.001,466.001,451.001,458.001,433.960.21%635,600
Aug 12, 20251,445.001,458.001,438.501,455.001,431.011.25%665,100
Aug 8, 20251,442.001,444.001,425.501,437.001,413.31-0.35%859,900
Aug 7, 20251,411.001,442.001,409.501,442.001,418.232.20%682,600
Aug 6, 20251,410.001,422.001,399.501,411.001,387.740.97%701,600
Aug 5, 20251,406.001,418.501,394.001,397.501,374.46-0.25%769,100
Aug 4, 20251,380.001,401.001,375.001,401.001,377.90-1.30%909,800
Aug 1, 20251,352.001,425.001,350.501,419.501,396.104.38%1,513,300
Jul 31, 20251,348.001,370.001,348.001,360.001,337.581.00%905,800
Jul 30, 20251,347.001,353.001,342.001,346.501,324.30-0.07%455,000
Jul 29, 20251,354.001,356.001,343.001,347.501,325.29-0.48%585,900
Jul 28, 20251,350.501,368.001,349.501,354.001,331.680.56%746,800
Jul 25, 20251,349.001,354.501,343.001,346.501,324.300.34%612,000
Jul 24, 20251,339.501,350.501,338.001,342.001,319.881.71%754,700
Jul 23, 20251,310.001,329.501,309.001,319.501,297.752.09%893,600
Jul 22, 20251,290.001,298.001,284.501,292.501,271.190.23%442,200
Jul 18, 20251,299.001,299.001,285.501,289.501,268.24-0.15%403,200
Jul 17, 20251,291.001,299.001,287.501,291.501,270.21-451,100
Jul 16, 20251,304.001,306.501,291.501,291.501,270.21-0.92%505,600
Jul 15, 20251,316.001,327.001,303.501,303.501,282.01-0.91%552,300
Jul 14, 20251,305.001,319.501,298.501,315.501,293.810.27%697,400
Jul 11, 20251,292.001,326.501,291.001,312.001,290.371.51%1,023,700
Jul 10, 20251,341.501,348.001,292.501,292.501,271.19-5.76%2,009,600
Jul 9, 20251,353.001,373.501,353.001,371.501,348.891.44%709,600
Jul 8, 20251,345.001,354.001,340.001,352.001,329.710.26%490,800
Jul 7, 20251,360.001,360.001,344.501,348.501,326.27-0.85%453,700
Jul 4, 20251,363.001,368.501,353.001,360.001,337.58-0.22%355,700
Jul 3, 20251,384.501,386.501,348.001,363.001,340.53-1.41%967,000
Jul 2, 20251,333.001,391.501,330.001,382.501,359.713.79%2,552,000
Jul 1, 20251,294.501,338.001,290.501,332.001,310.043.70%1,816,900
Jun 30, 20251,286.001,296.501,277.501,284.501,263.320.94%864,600