AEON Financial Service Co., Ltd. (TYO:8570)
Japan · Delayed Price · Currency is JPY 1,555.50
+24.00 (1.57%)
Nov 21, 2025, 3:30 PM JST
AEON Financial Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 1,502.00 | 1,512.50 | 1,497.00 | 1,512.50 | 1,512.50 | -0.07% | 262,200 |
| Nov 6, 2025 | 1,495.00 | 1,514.00 | 1,490.50 | 1,513.50 | 1,513.50 | 1.24% | 317,300 |
| Nov 5, 2025 | 1,506.00 | 1,509.50 | 1,468.50 | 1,495.00 | 1,495.00 | -1.35% | 454,800 |
| Nov 4, 2025 | 1,509.00 | 1,527.50 | 1,497.00 | 1,515.50 | 1,515.50 | 0.50% | 412,500 |
| Oct 31, 2025 | 1,518.00 | 1,520.00 | 1,505.00 | 1,508.00 | 1,508.00 | -0.36% | 437,900 |
| Oct 30, 2025 | 1,493.00 | 1,515.50 | 1,491.50 | 1,513.50 | 1,513.50 | 1.20% | 401,000 |
| Oct 29, 2025 | 1,501.00 | 1,507.00 | 1,494.00 | 1,495.50 | 1,495.50 | -0.76% | 557,800 |
| Oct 28, 2025 | 1,513.00 | 1,547.50 | 1,501.00 | 1,507.00 | 1,507.00 | 0.77% | 871,600 |
| Oct 27, 2025 | 1,498.00 | 1,505.50 | 1,494.50 | 1,495.50 | 1,495.50 | 0.71% | 396,000 |
| 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% | 601,600 |
| 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 |