AEON Financial Service Co., Ltd. (TYO:8570)
Japan · Delayed Price · Currency is JPY 1,460.00
+9.50 (0.65%)
Jun 2, 2026, 3:30 PM JST
AEON Financial Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,593.00 | 1,619.00 | 1,584.00 | 1,592.50 | 1,592.50 | 1.27% | 609,400 |
| May 20, 2026 | 1,590.00 | 1,590.00 | 1,562.00 | 1,572.50 | 1,572.50 | -0.73% | 731,900 |
| May 19, 2026 | 1,584.00 | 1,595.00 | 1,563.00 | 1,584.00 | 1,584.00 | 0.03% | 865,400 |
| May 18, 2026 | 1,570.00 | 1,595.50 | 1,560.00 | 1,583.50 | 1,583.50 | 1.51% | 714,400 |
| May 15, 2026 | 1,568.00 | 1,569.00 | 1,545.50 | 1,560.00 | 1,560.00 | - | 744,700 |
| May 14, 2026 | 1,560.00 | 1,566.50 | 1,547.50 | 1,560.00 | 1,560.00 | - | 571,700 |
| May 13, 2026 | 1,560.00 | 1,567.50 | 1,554.50 | 1,560.00 | 1,560.00 | 0.58% | 503,200 |
| May 12, 2026 | 1,548.50 | 1,565.00 | 1,545.50 | 1,551.00 | 1,551.00 | 1.21% | 435,100 |
| May 11, 2026 | 1,515.00 | 1,535.50 | 1,515.00 | 1,532.50 | 1,532.50 | 1.86% | 600,700 |
| May 8, 2026 | 1,531.00 | 1,540.00 | 1,499.50 | 1,504.50 | 1,504.50 | -3.03% | 1,122,500 |
| May 7, 2026 | 1,560.00 | 1,575.00 | 1,551.50 | 1,551.50 | 1,551.50 | -0.54% | 837,400 |
| May 1, 2026 | 1,560.00 | 1,561.50 | 1,532.50 | 1,560.00 | 1,560.00 | 0.10% | 539,300 |
| Apr 30, 2026 | 1,548.00 | 1,561.50 | 1,531.00 | 1,558.50 | 1,558.50 | 0.06% | 749,300 |
| Apr 28, 2026 | 1,540.00 | 1,561.50 | 1,531.50 | 1,557.50 | 1,557.50 | 1.83% | 465,500 |
| Apr 27, 2026 | 1,535.50 | 1,549.50 | 1,521.50 | 1,529.50 | 1,529.50 | -1.29% | 471,100 |
| Apr 24, 2026 | 1,561.00 | 1,565.00 | 1,544.50 | 1,549.50 | 1,549.50 | -0.39% | 508,100 |
| Apr 23, 2026 | 1,549.50 | 1,562.50 | 1,538.00 | 1,555.50 | 1,555.50 | 1.20% | 575,900 |
| Apr 22, 2026 | 1,544.00 | 1,560.50 | 1,536.50 | 1,537.00 | 1,537.00 | -0.74% | 816,800 |
| Apr 21, 2026 | 1,569.00 | 1,571.00 | 1,537.00 | 1,548.50 | 1,548.50 | -0.74% | 574,800 |
| Apr 20, 2026 | 1,573.00 | 1,573.00 | 1,558.50 | 1,560.00 | 1,560.00 | -0.29% | 460,700 |
| 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 |