AEON Financial Service Co., Ltd. (TYO:8570)
Japan · Delayed Price · Currency is JPY 1,570.50
+6.00 (0.38%)
Jul 31, 2026, 3:30 PM JST
AEON Financial Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,563.00 | 1,588.00 | 1,551.50 | 1,570.50 | 1,570.50 | 0.38% | 664,800 |
| Jul 30, 2026 | 1,579.00 | 1,581.50 | 1,552.50 | 1,564.50 | 1,564.50 | -1.17% | 439,300 |
| Jul 29, 2026 | 1,567.50 | 1,589.50 | 1,556.00 | 1,583.00 | 1,583.00 | 0.57% | 511,000 |
| Jul 28, 2026 | 1,589.00 | 1,590.00 | 1,563.00 | 1,574.00 | 1,574.00 | -0.38% | 343,600 |
| Jul 27, 2026 | 1,575.00 | 1,580.00 | 1,562.00 | 1,580.00 | 1,580.00 | 1.15% | 381,600 |
| Jul 24, 2026 | 1,552.00 | 1,566.50 | 1,547.00 | 1,562.00 | 1,562.00 | -0.41% | 377,800 |
| Jul 23, 2026 | 1,566.00 | 1,576.50 | 1,558.50 | 1,568.50 | 1,568.50 | -0.76% | 269,800 |
| Jul 22, 2026 | 1,559.50 | 1,588.50 | 1,556.50 | 1,580.50 | 1,580.50 | 0.70% | 471,100 |
| Jul 21, 2026 | 1,542.00 | 1,584.50 | 1,535.50 | 1,569.50 | 1,569.50 | 2.78% | 529,300 |
| Jul 17, 2026 | 1,530.00 | 1,539.00 | 1,515.50 | 1,527.00 | 1,527.00 | -0.62% | 486,400 |
| Jul 16, 2026 | 1,549.00 | 1,566.00 | 1,534.00 | 1,536.50 | 1,536.50 | -0.39% | 376,400 |
| Jul 15, 2026 | 1,572.50 | 1,580.50 | 1,535.00 | 1,542.50 | 1,542.50 | -0.77% | 512,300 |
| Jul 14, 2026 | 1,529.00 | 1,559.50 | 1,521.00 | 1,554.50 | 1,554.50 | 0.65% | 390,300 |
| Jul 13, 2026 | 1,558.00 | 1,566.50 | 1,535.00 | 1,544.50 | 1,544.50 | 1.75% | 561,300 |
| Jul 10, 2026 | 1,527.00 | 1,560.00 | 1,508.00 | 1,518.00 | 1,518.00 | -0.95% | 1,263,000 |
| Jul 9, 2026 | 1,517.00 | 1,539.00 | 1,505.00 | 1,532.50 | 1,532.50 | -0.07% | 921,200 |
| Jul 8, 2026 | 1,521.50 | 1,540.00 | 1,515.50 | 1,533.50 | 1,533.50 | 0.62% | 685,900 |
| Jul 7, 2026 | 1,533.00 | 1,537.00 | 1,521.50 | 1,524.00 | 1,524.00 | 0.16% | 395,500 |
| Jul 6, 2026 | 1,506.00 | 1,524.50 | 1,502.00 | 1,521.50 | 1,521.50 | 0.96% | 315,600 |
| Jul 3, 2026 | 1,498.00 | 1,514.50 | 1,481.00 | 1,507.00 | 1,507.00 | 1.72% | 497,000 |
| Jul 2, 2026 | 1,495.00 | 1,505.00 | 1,474.50 | 1,481.50 | 1,481.50 | 0.75% | 560,900 |
| Jul 1, 2026 | 1,466.50 | 1,472.50 | 1,462.00 | 1,470.50 | 1,470.50 | 0.31% | 719,200 |
| Jun 30, 2026 | 1,470.00 | 1,478.00 | 1,463.50 | 1,466.00 | 1,466.00 | -0.24% | 366,300 |
| Jun 29, 2026 | 1,475.00 | 1,480.50 | 1,461.50 | 1,469.50 | 1,469.50 | 0.31% | 351,200 |
| Jun 26, 2026 | 1,465.50 | 1,471.50 | 1,458.00 | 1,465.00 | 1,465.00 | -0.03% | 396,400 |
| Jun 25, 2026 | 1,461.00 | 1,465.50 | 1,444.00 | 1,465.50 | 1,465.50 | 1.42% | 369,000 |
| Jun 24, 2026 | 1,447.00 | 1,461.00 | 1,443.00 | 1,445.00 | 1,445.00 | 0.14% | 436,800 |
| Jun 23, 2026 | 1,460.00 | 1,468.00 | 1,443.00 | 1,443.00 | 1,443.00 | -1.40% | 416,100 |
| Jun 22, 2026 | 1,452.50 | 1,469.00 | 1,446.50 | 1,463.50 | 1,463.50 | -0.88% | 578,900 |
| Jun 19, 2026 | 1,471.00 | 1,495.00 | 1,466.50 | 1,476.50 | 1,476.50 | 0.17% | 947,400 |
| Jun 18, 2026 | 1,499.00 | 1,507.00 | 1,473.50 | 1,474.00 | 1,474.00 | -1.17% | 524,100 |
| Jun 17, 2026 | 1,514.00 | 1,519.00 | 1,491.50 | 1,491.50 | 1,491.50 | -0.53% | 338,900 |
| Jun 16, 2026 | 1,498.00 | 1,511.00 | 1,485.00 | 1,499.50 | 1,499.50 | -1.06% | 326,000 |
| Jun 15, 2026 | 1,520.00 | 1,531.50 | 1,508.00 | 1,515.50 | 1,515.50 | 0.40% | 367,500 |
| Jun 12, 2026 | 1,506.00 | 1,518.50 | 1,493.00 | 1,509.50 | 1,509.50 | 0.23% | 595,600 |
| Jun 11, 2026 | 1,506.50 | 1,510.00 | 1,488.00 | 1,506.00 | 1,506.00 | - | 448,600 |
| Jun 10, 2026 | 1,487.00 | 1,514.50 | 1,486.00 | 1,506.00 | 1,506.00 | 2.24% | 787,900 |
| Jun 9, 2026 | 1,468.00 | 1,484.50 | 1,458.50 | 1,473.00 | 1,473.00 | 0.99% | 516,200 |
| Jun 8, 2026 | 1,458.00 | 1,478.00 | 1,442.00 | 1,458.50 | 1,458.50 | -0.21% | 552,000 |
| Jun 5, 2026 | 1,451.50 | 1,474.50 | 1,441.00 | 1,461.50 | 1,461.50 | 1.92% | 589,600 |
| Jun 4, 2026 | 1,452.00 | 1,467.50 | 1,427.50 | 1,434.00 | 1,434.00 | -1.71% | 577,500 |
| Jun 3, 2026 | 1,463.00 | 1,467.50 | 1,447.00 | 1,459.00 | 1,459.00 | -0.07% | 523,100 |
| Jun 2, 2026 | 1,438.00 | 1,460.00 | 1,413.50 | 1,460.00 | 1,460.00 | 0.65% | 539,600 |
| Jun 1, 2026 | 1,502.50 | 1,502.50 | 1,441.50 | 1,450.50 | 1,450.50 | -3.94% | 732,700 |
| May 29, 2026 | 1,520.00 | 1,539.50 | 1,496.00 | 1,510.00 | 1,510.00 | -0.53% | 785,000 |
| May 28, 2026 | 1,536.00 | 1,545.00 | 1,506.00 | 1,518.00 | 1,518.00 | -1.46% | 689,200 |
| May 27, 2026 | 1,530.50 | 1,551.50 | 1,526.50 | 1,540.50 | 1,540.50 | -0.58% | 517,300 |
| May 26, 2026 | 1,551.00 | 1,560.00 | 1,542.00 | 1,549.50 | 1,549.50 | -0.06% | 418,500 |
| May 25, 2026 | 1,550.00 | 1,562.50 | 1,541.00 | 1,550.50 | 1,550.50 | -0.61% | 568,400 |
| May 22, 2026 | 1,592.50 | 1,594.50 | 1,550.00 | 1,560.00 | 1,560.00 | -2.04% | 474,000 |