AEON Financial Service Co., Ltd. (TYO:8570)
Japan · Delayed Price · Currency is JPY 1,473.50
-44.50 (-2.93%)
Oct 2, 2026, 3:30 PM JST
AEON Financial Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 1,590.00 | 1,621.50 | 1,583.50 | 1,618.00 | 1,594.53 | 1.47% | 553,200 |
| Aug 6, 2026 | 1,546.00 | 1,599.00 | 1,541.50 | 1,594.50 | 1,571.37 | 3.10% | 891,700 |
| Aug 5, 2026 | 1,541.50 | 1,549.00 | 1,528.00 | 1,546.50 | 1,524.07 | 1.21% | 338,800 |
| Aug 4, 2026 | 1,550.00 | 1,553.00 | 1,524.00 | 1,528.00 | 1,505.84 | -1.04% | 489,200 |
| Aug 3, 2026 | 1,571.00 | 1,576.50 | 1,519.50 | 1,544.00 | 1,521.60 | -1.69% | 607,300 |
| Jul 31, 2026 | 1,563.00 | 1,588.00 | 1,551.50 | 1,570.50 | 1,547.72 | 0.38% | 664,800 |
| Jul 30, 2026 | 1,579.00 | 1,581.50 | 1,552.50 | 1,564.50 | 1,541.81 | -1.17% | 439,300 |
| Jul 29, 2026 | 1,567.50 | 1,589.50 | 1,556.00 | 1,583.00 | 1,560.04 | 0.57% | 511,000 |
| Jul 28, 2026 | 1,589.00 | 1,590.00 | 1,563.00 | 1,574.00 | 1,551.17 | -0.38% | 343,600 |
| Jul 27, 2026 | 1,575.00 | 1,580.00 | 1,562.00 | 1,580.00 | 1,557.08 | 1.15% | 381,600 |
| Jul 24, 2026 | 1,552.00 | 1,566.50 | 1,547.00 | 1,562.00 | 1,539.34 | -0.41% | 377,800 |
| Jul 23, 2026 | 1,566.00 | 1,576.50 | 1,558.50 | 1,568.50 | 1,545.75 | -0.76% | 269,800 |
| Jul 22, 2026 | 1,559.50 | 1,588.50 | 1,556.50 | 1,580.50 | 1,557.57 | 0.70% | 471,100 |
| Jul 21, 2026 | 1,542.00 | 1,584.50 | 1,535.50 | 1,569.50 | 1,546.73 | 2.78% | 529,300 |