AEON Financial Service Co., Ltd. (TYO:8570)
Japan · Delayed Price · Currency is JPY 1,473.00
+3.50 (0.24%)
Nov 13, 2026, 3:30 PM JST
AEON Financial Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,467.50 | 1,479.50 | 1,452.50 | 1,473.00 | 1,473.00 | 0.24% | 223,400 |
| Nov 12, 2026 | 1,460.00 | 1,469.50 | 1,459.00 | 1,469.50 | 1,469.50 | 0.20% | 570,900 |
| Nov 11, 2026 | 1,480.50 | 1,494.00 | 1,466.50 | 1,466.50 | 1,466.50 | -1.08% | 436,600 |
| Nov 10, 2026 | 1,464.50 | 1,489.00 | 1,464.50 | 1,482.50 | 1,482.50 | 1.37% | 571,200 |
| Nov 9, 2026 | 1,469.50 | 1,475.50 | 1,457.50 | 1,462.50 | 1,462.50 | 2.67% | 652,400 |
| Nov 6, 2026 | 1,423.50 | 1,447.50 | 1,420.50 | 1,424.50 | 1,424.50 | -3.85% | 1,255,300 |
| Nov 5, 2026 | 1,465.00 | 1,499.00 | 1,459.00 | 1,481.50 | 1,481.50 | 3.24% | 860,400 |
| Nov 4, 2026 | 1,438.00 | 1,448.00 | 1,418.50 | 1,435.00 | 1,435.00 | 0.31% | 760,700 |
| Nov 2, 2026 | 1,431.50 | 1,441.00 | 1,423.50 | 1,430.50 | 1,430.50 | -1.21% | 439,900 |
| Oct 30, 2026 | 1,460.00 | 1,463.00 | 1,445.50 | 1,448.00 | 1,448.00 | -0.28% | 365,200 |
| Oct 29, 2026 | 1,455.50 | 1,455.50 | 1,442.50 | 1,452.00 | 1,452.00 | -0.10% | 730,300 |
| Oct 28, 2026 | 1,470.00 | 1,475.50 | 1,452.00 | 1,453.50 | 1,453.50 | -0.58% | 563,600 |
| Oct 27, 2026 | 1,453.00 | 1,462.00 | 1,441.00 | 1,462.00 | 1,462.00 | 1.14% | 598,200 |
| Oct 26, 2026 | 1,450.00 | 1,461.50 | 1,442.00 | 1,445.50 | 1,445.50 | -0.17% | 496,200 |
| Oct 23, 2026 | 1,457.50 | 1,457.50 | 1,419.50 | 1,448.00 | 1,448.00 | -1.43% | 745,600 |
| Oct 22, 2026 | 1,445.00 | 1,484.50 | 1,442.50 | 1,469.00 | 1,469.00 | 3.23% | 1,116,100 |
| Oct 21, 2026 | 1,439.50 | 1,445.00 | 1,417.00 | 1,423.00 | 1,423.00 | -0.14% | 964,200 |
| Oct 20, 2026 | 1,474.00 | 1,474.00 | 1,415.00 | 1,425.00 | 1,425.00 | -3.39% | 1,127,500 |
| Oct 19, 2026 | 1,487.50 | 1,507.00 | 1,469.00 | 1,475.00 | 1,475.00 | -1.60% | 1,186,900 |
| Oct 16, 2026 | 1,472.50 | 1,512.50 | 1,472.50 | 1,499.00 | 1,499.00 | 2.08% | 1,138,100 |
| Oct 15, 2026 | 1,470.00 | 1,483.50 | 1,464.50 | 1,468.50 | 1,468.50 | -0.64% | 1,021,200 |
| Oct 14, 2026 | 1,489.00 | 1,500.00 | 1,455.00 | 1,478.00 | 1,478.00 | -0.97% | 962,500 |
| Oct 13, 2026 | 1,430.50 | 1,500.00 | 1,414.50 | 1,492.50 | 1,492.50 | 2.19% | 1,465,400 |
| Oct 9, 2026 | 1,496.00 | 1,496.00 | 1,455.00 | 1,460.50 | 1,460.50 | -0.38% | 797,500 |
| Oct 8, 2026 | 1,493.50 | 1,497.50 | 1,450.50 | 1,466.00 | 1,466.00 | -2.30% | 824,000 |
| Oct 7, 2026 | 1,515.00 | 1,518.00 | 1,497.50 | 1,500.50 | 1,500.50 | -0.40% | 598,500 |
| Oct 6, 2026 | 1,492.00 | 1,511.50 | 1,490.50 | 1,506.50 | 1,506.50 | 1.48% | 598,600 |
| Oct 5, 2026 | 1,476.50 | 1,488.00 | 1,461.50 | 1,484.50 | 1,484.50 | 0.75% | 658,900 |
| Oct 2, 2026 | 1,511.50 | 1,516.50 | 1,473.50 | 1,473.50 | 1,473.50 | -2.93% | 703,800 |
| Oct 1, 2026 | 1,541.50 | 1,545.00 | 1,488.00 | 1,518.00 | 1,518.00 | -2.69% | 966,700 |
| Sep 30, 2026 | 1,570.00 | 1,574.00 | 1,538.50 | 1,560.00 | 1,560.00 | -0.64% | 835,700 |
| Sep 29, 2026 | 1,598.00 | 1,599.50 | 1,567.50 | 1,570.00 | 1,570.00 | -2.64% | 629,000 |
| Sep 28, 2026 | 1,625.00 | 1,628.50 | 1,603.50 | 1,612.50 | 1,612.50 | -0.59% | 568,900 |
| Sep 25, 2026 | 1,597.50 | 1,632.00 | 1,590.00 | 1,622.00 | 1,622.00 | 1.44% | 662,100 |
| Sep 24, 2026 | 1,621.00 | 1,621.00 | 1,594.00 | 1,599.00 | 1,599.00 | -1.66% | 436,800 |
| Sep 18, 2026 | 1,645.00 | 1,651.50 | 1,626.00 | 1,626.00 | 1,626.00 | -1.12% | 546,400 |
| Sep 17, 2026 | 1,643.00 | 1,650.00 | 1,635.00 | 1,644.50 | 1,644.50 | 0.30% | 374,000 |
| Sep 16, 2026 | 1,647.50 | 1,664.00 | 1,639.00 | 1,639.50 | 1,639.50 | -0.33% | 351,600 |
| Sep 15, 2026 | 1,655.00 | 1,658.50 | 1,632.00 | 1,645.00 | 1,645.00 | -0.15% | 374,200 |
| Sep 14, 2026 | 1,631.00 | 1,665.00 | 1,628.50 | 1,647.50 | 1,647.50 | 0.70% | 399,800 |
| Sep 11, 2026 | 1,621.00 | 1,651.00 | 1,606.00 | 1,636.00 | 1,636.00 | 0.31% | 841,600 |
| Sep 10, 2026 | 1,590.00 | 1,638.00 | 1,581.00 | 1,631.00 | 1,631.00 | 2.45% | 774,500 |
| Sep 9, 2026 | 1,590.00 | 1,607.50 | 1,579.50 | 1,592.00 | 1,592.00 | -0.50% | 602,300 |
| Sep 8, 2026 | 1,602.00 | 1,617.00 | 1,592.00 | 1,600.00 | 1,600.00 | -1.02% | 471,400 |
| Sep 7, 2026 | 1,623.00 | 1,629.50 | 1,604.50 | 1,616.50 | 1,616.50 | -0.65% | 478,100 |
| Sep 4, 2026 | 1,640.50 | 1,649.50 | 1,615.50 | 1,627.00 | 1,627.00 | -0.25% | 743,400 |
| Sep 3, 2026 | 1,650.00 | 1,663.50 | 1,622.50 | 1,631.00 | 1,631.00 | -0.61% | 732,200 |
| Sep 2, 2026 | 1,664.00 | 1,666.00 | 1,636.00 | 1,641.00 | 1,641.00 | -2.00% | 465,600 |
| Sep 1, 2026 | 1,670.00 | 1,697.00 | 1,665.00 | 1,674.50 | 1,674.50 | 0.15% | 1,120,800 |
| Aug 31, 2026 | 1,693.00 | 1,697.00 | 1,648.50 | 1,672.00 | 1,672.00 | -0.65% | 728,900 |