AEON Financial Service Co., Ltd. (TYO:8570)
Japan · Delayed Price · Currency is JPY 1,770.00
-21.50 (-1.20%)
At close: Feb 13, 2026
AEON Financial Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,780.50 | 1,792.50 | 1,767.00 | 1,770.00 | 1,770.00 | -1.20% | 450,900 |
| Feb 12, 2026 | 1,825.50 | 1,827.00 | 1,791.00 | 1,791.50 | 1,791.50 | -0.22% | 680,800 |
| Feb 10, 2026 | 1,784.50 | 1,804.50 | 1,783.00 | 1,795.50 | 1,795.50 | 1.04% | 565,400 |
| Feb 9, 2026 | 1,800.00 | 1,807.00 | 1,767.00 | 1,777.00 | 1,777.00 | -0.36% | 408,500 |
| Feb 6, 2026 | 1,759.50 | 1,785.00 | 1,751.00 | 1,783.50 | 1,783.50 | 0.85% | 489,500 |
| Feb 5, 2026 | 1,749.00 | 1,776.50 | 1,741.00 | 1,768.50 | 1,768.50 | 2.76% | 483,500 |
| Feb 4, 2026 | 1,699.00 | 1,737.50 | 1,698.00 | 1,721.00 | 1,721.00 | 1.77% | 594,900 |
| Feb 3, 2026 | 1,676.00 | 1,708.00 | 1,675.50 | 1,691.00 | 1,691.00 | 1.23% | 558,300 |
| Feb 2, 2026 | 1,687.00 | 1,709.50 | 1,670.50 | 1,670.50 | 1,670.50 | -0.95% | 627,500 |
| Jan 30, 2026 | 1,678.50 | 1,688.50 | 1,670.00 | 1,686.50 | 1,686.50 | 0.87% | 515,500 |
| Jan 29, 2026 | 1,641.50 | 1,684.00 | 1,632.50 | 1,672.00 | 1,672.00 | 0.91% | 569,500 |
| Jan 28, 2026 | 1,658.00 | 1,664.00 | 1,642.00 | 1,657.00 | 1,657.00 | -0.99% | 426,400 |
| Jan 27, 2026 | 1,666.00 | 1,678.00 | 1,651.00 | 1,673.50 | 1,673.50 | -0.09% | 336,400 |
| Jan 26, 2026 | 1,690.50 | 1,701.00 | 1,675.00 | 1,675.00 | 1,675.00 | -1.85% | 573,800 |
| Jan 23, 2026 | 1,699.00 | 1,712.00 | 1,687.00 | 1,706.50 | 1,706.50 | 1.10% | 329,100 |
| 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 |