AEON Financial Service Co., Ltd. (TYO:8570)
Japan · Delayed Price · Currency is JPY 1,644.00
-10.50 (-0.63%)
At close: Mar 6, 2026
AEON Financial Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,644.00 | 1,653.50 | 1,622.00 | 1,644.00 | 1,644.00 | -0.63% | 376,800 |
| Mar 5, 2026 | 1,645.00 | 1,668.00 | 1,622.50 | 1,654.50 | 1,654.50 | 3.08% | 734,700 |
| Mar 4, 2026 | 1,611.00 | 1,640.50 | 1,584.00 | 1,605.00 | 1,605.00 | -1.89% | 955,500 |
| Mar 3, 2026 | 1,700.50 | 1,702.00 | 1,636.00 | 1,636.00 | 1,636.00 | -3.88% | 578,700 |
| Mar 2, 2026 | 1,693.50 | 1,710.00 | 1,667.50 | 1,702.00 | 1,702.00 | -3.57% | 755,500 |
| Feb 27, 2026 | 1,757.50 | 1,767.50 | 1,737.00 | 1,765.00 | 1,765.00 | 2.26% | 733,600 |
| Feb 26, 2026 | 1,725.50 | 1,733.00 | 1,714.00 | 1,726.00 | 1,726.00 | -1.37% | 691,500 |
| Feb 25, 2026 | 1,784.00 | 1,784.00 | 1,746.00 | 1,750.00 | 1,722.00 | -1.24% | 1,022,600 |
| Feb 24, 2026 | 1,774.00 | 1,784.00 | 1,755.50 | 1,772.00 | 1,743.65 | -0.73% | 472,100 |
| Feb 20, 2026 | 1,818.50 | 1,818.50 | 1,776.00 | 1,785.00 | 1,756.44 | -3.41% | 577,500 |
| Feb 19, 2026 | 1,832.00 | 1,860.00 | 1,825.50 | 1,848.00 | 1,818.43 | 1.87% | 589,100 |
| Feb 18, 2026 | 1,797.00 | 1,821.00 | 1,783.50 | 1,814.00 | 1,784.98 | 2.72% | 550,400 |
| Feb 17, 2026 | 1,776.50 | 1,792.50 | 1,763.00 | 1,766.00 | 1,737.74 | -0.48% | 284,500 |
| Feb 16, 2026 | 1,774.00 | 1,776.50 | 1,756.50 | 1,774.50 | 1,746.11 | 0.25% | 344,400 |
| Feb 13, 2026 | 1,780.50 | 1,792.50 | 1,767.00 | 1,770.00 | 1,741.68 | -1.20% | 450,900 |
| Feb 12, 2026 | 1,825.50 | 1,827.00 | 1,791.00 | 1,791.50 | 1,762.84 | -0.22% | 680,800 |
| Feb 10, 2026 | 1,784.50 | 1,804.50 | 1,783.00 | 1,795.50 | 1,766.77 | 1.04% | 565,400 |
| Feb 9, 2026 | 1,800.00 | 1,807.00 | 1,767.00 | 1,777.00 | 1,748.57 | -0.36% | 408,500 |
| Feb 6, 2026 | 1,759.50 | 1,785.00 | 1,751.00 | 1,783.50 | 1,754.96 | 0.85% | 489,500 |
| Feb 5, 2026 | 1,749.00 | 1,776.50 | 1,741.00 | 1,768.50 | 1,740.20 | 2.76% | 483,500 |
| Feb 4, 2026 | 1,699.00 | 1,737.50 | 1,698.00 | 1,721.00 | 1,693.46 | 1.77% | 594,900 |
| Feb 3, 2026 | 1,676.00 | 1,708.00 | 1,675.50 | 1,691.00 | 1,663.94 | 1.23% | 558,300 |
| Feb 2, 2026 | 1,687.00 | 1,709.50 | 1,670.50 | 1,670.50 | 1,643.77 | -0.95% | 627,500 |
| Jan 30, 2026 | 1,678.50 | 1,688.50 | 1,670.00 | 1,686.50 | 1,659.52 | 0.87% | 515,500 |
| Jan 29, 2026 | 1,641.50 | 1,684.00 | 1,632.50 | 1,672.00 | 1,645.25 | 0.91% | 569,500 |
| Jan 28, 2026 | 1,658.00 | 1,664.00 | 1,642.00 | 1,657.00 | 1,630.49 | -0.99% | 426,400 |
| Jan 27, 2026 | 1,666.00 | 1,678.00 | 1,651.00 | 1,673.50 | 1,646.72 | -0.09% | 336,400 |
| Jan 26, 2026 | 1,690.50 | 1,701.00 | 1,675.00 | 1,675.00 | 1,648.20 | -1.85% | 573,800 |
| Jan 23, 2026 | 1,699.00 | 1,712.00 | 1,687.00 | 1,706.50 | 1,679.20 | 1.10% | 329,100 |
| Jan 22, 2026 | 1,688.00 | 1,704.00 | 1,686.00 | 1,688.00 | 1,660.99 | 0.54% | 525,000 |
| Jan 21, 2026 | 1,710.00 | 1,714.50 | 1,676.00 | 1,679.00 | 1,652.14 | -3.06% | 645,600 |
| Jan 20, 2026 | 1,752.50 | 1,752.50 | 1,730.00 | 1,732.00 | 1,704.29 | -1.23% | 385,800 |
| Jan 19, 2026 | 1,758.00 | 1,772.50 | 1,741.00 | 1,753.50 | 1,725.44 | -0.20% | 448,900 |
| Jan 16, 2026 | 1,747.00 | 1,758.50 | 1,745.00 | 1,757.00 | 1,728.89 | 0.54% | 480,000 |
| Jan 15, 2026 | 1,736.00 | 1,758.50 | 1,730.00 | 1,747.50 | 1,719.54 | 1.60% | 697,600 |
| Jan 14, 2026 | 1,725.00 | 1,733.00 | 1,701.50 | 1,720.00 | 1,692.48 | -0.23% | 897,800 |
| Jan 13, 2026 | 1,773.00 | 1,773.00 | 1,724.00 | 1,724.00 | 1,696.42 | -2.21% | 894,700 |
| Jan 9, 2026 | 1,727.50 | 1,763.00 | 1,696.50 | 1,763.00 | 1,734.79 | 1.15% | 718,400 |
| Jan 8, 2026 | 1,751.00 | 1,769.50 | 1,740.00 | 1,743.00 | 1,715.11 | -0.37% | 530,700 |
| Jan 7, 2026 | 1,760.00 | 1,771.50 | 1,742.00 | 1,749.50 | 1,721.51 | -0.82% | 501,200 |
| Jan 6, 2026 | 1,738.00 | 1,779.50 | 1,736.00 | 1,764.00 | 1,735.78 | 1.64% | 583,900 |
| Jan 5, 2026 | 1,737.00 | 1,745.50 | 1,725.50 | 1,735.50 | 1,707.73 | 0.03% | 428,800 |
| Dec 30, 2025 | 1,745.50 | 1,751.00 | 1,730.00 | 1,735.00 | 1,707.24 | -0.60% | 362,200 |
| Dec 29, 2025 | 1,779.00 | 1,788.50 | 1,730.00 | 1,745.50 | 1,717.57 | -1.86% | 519,100 |
| Dec 26, 2025 | 1,748.00 | 1,795.50 | 1,745.00 | 1,778.50 | 1,750.04 | 1.74% | 567,000 |
| Dec 25, 2025 | 1,741.00 | 1,752.50 | 1,722.00 | 1,748.00 | 1,720.03 | 1.39% | 346,600 |
| Dec 24, 2025 | 1,736.00 | 1,748.50 | 1,724.00 | 1,724.00 | 1,696.42 | -1.18% | 487,300 |
| Dec 23, 2025 | 1,710.00 | 1,756.00 | 1,703.00 | 1,744.50 | 1,716.59 | 1.16% | 617,800 |
| Dec 22, 2025 | 1,770.00 | 1,771.50 | 1,695.50 | 1,724.50 | 1,696.91 | -2.46% | 1,382,900 |
| Dec 19, 2025 | 1,674.50 | 1,780.00 | 1,655.00 | 1,768.00 | 1,739.71 | 11.69% | 3,441,400 |