AEON Financial Service Co., Ltd. (TYO:8570)
Japan · Delayed Price · Currency is JPY 1,564.50
-45.50 (-2.83%)
Apr 17, 2026, 3:30 PM JST
AEON Financial Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,606.00 | 1,609.50 | 1,564.50 | 1,564.50 | 1,564.50 | -2.83% | 553,600 |
| Apr 16, 2026 | 1,633.00 | 1,650.00 | 1,609.50 | 1,610.00 | 1,610.00 | 0.25% | 583,700 |
| Apr 15, 2026 | 1,617.00 | 1,631.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.56% | 521,200 |
| Apr 14, 2026 | 1,612.00 | 1,625.00 | 1,586.00 | 1,597.00 | 1,597.00 | 0.57% | 733,000 |
| Apr 13, 2026 | 1,520.00 | 1,596.50 | 1,516.00 | 1,588.00 | 1,588.00 | 4.23% | 1,286,200 |
| Apr 10, 2026 | 1,534.00 | 1,558.00 | 1,523.00 | 1,523.50 | 1,523.50 | -0.65% | 1,275,000 |
| Apr 9, 2026 | 1,501.50 | 1,545.00 | 1,500.00 | 1,533.50 | 1,533.50 | -8.06% | 3,418,500 |
| Apr 8, 2026 | 1,653.50 | 1,678.50 | 1,637.50 | 1,668.00 | 1,668.00 | 3.38% | 565,900 |
| Apr 7, 2026 | 1,621.50 | 1,635.50 | 1,610.50 | 1,613.50 | 1,613.50 | 0.22% | 272,000 |
| Apr 6, 2026 | 1,622.00 | 1,622.00 | 1,605.00 | 1,610.00 | 1,610.00 | - | 239,300 |
| Apr 3, 2026 | 1,615.00 | 1,618.50 | 1,601.50 | 1,610.00 | 1,610.00 | 0.66% | 226,900 |
| Apr 2, 2026 | 1,620.00 | 1,626.00 | 1,588.00 | 1,599.50 | 1,599.50 | -0.03% | 294,600 |
| Apr 1, 2026 | 1,596.50 | 1,605.00 | 1,575.50 | 1,600.00 | 1,600.00 | 2.79% | 349,900 |
| Mar 31, 2026 | 1,560.50 | 1,587.50 | 1,556.50 | 1,556.50 | 1,556.50 | 0.06% | 415,900 |
| Mar 30, 2026 | 1,515.00 | 1,555.50 | 1,511.50 | 1,555.50 | 1,555.50 | -1.30% | 605,800 |
| Mar 27, 2026 | 1,584.50 | 1,587.00 | 1,571.50 | 1,576.00 | 1,576.00 | -0.44% | 460,700 |
| Mar 26, 2026 | 1,594.50 | 1,596.50 | 1,568.00 | 1,583.00 | 1,583.00 | -0.66% | 330,300 |
| Mar 25, 2026 | 1,596.00 | 1,611.50 | 1,591.00 | 1,593.50 | 1,593.50 | 1.50% | 358,400 |
| Mar 24, 2026 | 1,580.00 | 1,580.00 | 1,553.50 | 1,570.00 | 1,570.00 | 1.82% | 347,000 |
| Mar 23, 2026 | 1,550.00 | 1,554.00 | 1,528.50 | 1,542.00 | 1,542.00 | -2.50% | 443,900 |
| Mar 19, 2026 | 1,588.00 | 1,594.00 | 1,574.00 | 1,581.50 | 1,581.50 | -1.86% | 343,100 |
| Mar 18, 2026 | 1,589.50 | 1,613.50 | 1,585.00 | 1,611.50 | 1,611.50 | 2.84% | 331,400 |
| Mar 17, 2026 | 1,587.00 | 1,589.50 | 1,567.00 | 1,567.00 | 1,567.00 | 0.19% | 272,100 |
| Mar 16, 2026 | 1,566.00 | 1,583.00 | 1,559.00 | 1,564.00 | 1,564.00 | - | 269,600 |
| Mar 13, 2026 | 1,545.00 | 1,581.50 | 1,545.00 | 1,564.00 | 1,564.00 | -0.60% | 441,800 |
| Mar 12, 2026 | 1,592.50 | 1,593.00 | 1,560.00 | 1,573.50 | 1,573.50 | -2.24% | 342,100 |
| Mar 11, 2026 | 1,618.50 | 1,627.00 | 1,609.50 | 1,609.50 | 1,609.50 | -0.56% | 369,200 |
| Mar 10, 2026 | 1,600.00 | 1,618.50 | 1,592.50 | 1,618.50 | 1,618.50 | 2.24% | 452,400 |
| Mar 9, 2026 | 1,555.50 | 1,593.00 | 1,549.00 | 1,583.00 | 1,583.00 | -3.71% | 675,800 |
| 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 |