AEON Financial Service Co., Ltd. (TYO:8570)
Japan · Delayed Price · Currency is JPY 1,448.00
-21.00 (-1.43%)
Oct 23, 2026, 3:30 PM JST
AEON Financial Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 1,698.00 | 1,700.00 | 1,671.00 | 1,683.00 | 1,683.00 | -0.65% | 946,300 |
| Aug 27, 2026 | 1,726.00 | 1,746.50 | 1,719.00 | 1,719.00 | 1,694.07 | -0.20% | 944,700 |
| Aug 26, 2026 | 1,722.50 | 1,739.50 | 1,717.50 | 1,722.50 | 1,697.51 | -0.09% | 369,400 |
| Aug 25, 2026 | 1,738.00 | 1,749.00 | 1,717.00 | 1,724.00 | 1,698.99 | 0.79% | 450,000 |
| Aug 24, 2026 | 1,725.00 | 1,729.00 | 1,671.00 | 1,710.50 | 1,685.69 | -0.23% | 722,600 |
| Aug 21, 2026 | 1,701.00 | 1,749.00 | 1,700.00 | 1,714.50 | 1,689.63 | 1.15% | 843,700 |
| Aug 20, 2026 | 1,656.50 | 1,698.50 | 1,654.00 | 1,695.00 | 1,670.41 | 2.42% | 879,600 |
| Aug 19, 2026 | 1,650.00 | 1,664.50 | 1,639.50 | 1,655.00 | 1,630.99 | 0.79% | 818,900 |
| Aug 18, 2026 | 1,621.50 | 1,647.50 | 1,611.50 | 1,642.00 | 1,618.18 | 1.70% | 534,300 |
| Aug 17, 2026 | 1,630.00 | 1,638.00 | 1,614.00 | 1,614.50 | 1,591.08 | -1.22% | 414,300 |
| Aug 14, 2026 | 1,645.00 | 1,647.00 | 1,625.00 | 1,634.50 | 1,610.79 | -0.64% | 356,400 |
| Aug 13, 2026 | 1,645.00 | 1,653.50 | 1,621.00 | 1,645.00 | 1,621.14 | 1.01% | 416,100 |
| Aug 12, 2026 | 1,631.50 | 1,644.50 | 1,618.00 | 1,628.50 | 1,604.88 | 0.34% | 371,100 |
| Aug 10, 2026 | 1,603.00 | 1,624.00 | 1,587.00 | 1,623.00 | 1,599.46 | 0.31% | 609,000 |