AEON REIT Investment Corporation (TYO:3292)
Japan
· Delayed Price · Currency is JPY 132,300
-800 (-0.60%)
At close: Dec 5, 2025
AEON REIT Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 133,100.00 | 133,400.00 | 132,300.00 | 132,300.00 | 132,300.00 | -0.60% | 3,639 |
| Dec 4, 2025 | 133,500.00 | 133,600.00 | 132,700.00 | 133,100.00 | 133,100.00 | -0.08% | 3,445 |
| Dec 3, 2025 | 133,600.00 | 133,800.00 | 133,000.00 | 133,200.00 | 133,200.00 | -0.82% | 3,770 |
| Dec 2, 2025 | 134,000.00 | 134,900.00 | 133,300.00 | 134,300.00 | 134,300.00 | 0.22% | 3,333 |
| Dec 1, 2025 | 136,000.00 | 136,000.00 | 134,000.00 | 134,000.00 | 134,000.00 | -1.40% | 5,778 |
| Nov 28, 2025 | 136,800.00 | 137,000.00 | 135,900.00 | 135,900.00 | 135,900.00 | -0.51% | 5,203 |
| Nov 27, 2025 | 136,200.00 | 137,400.00 | 136,100.00 | 136,600.00 | 136,600.00 | 0.52% | 3,859 |
| Nov 26, 2025 | 135,900.00 | 136,300.00 | 135,400.00 | 135,900.00 | 135,900.00 | 0.30% | 2,980 |
| Nov 25, 2025 | 134,900.00 | 135,600.00 | 134,300.00 | 135,500.00 | 135,500.00 | 0.97% | 3,026 |
| Nov 21, 2025 | 133,700.00 | 134,900.00 | 133,500.00 | 134,200.00 | 134,200.00 | - | 5,705 |
| Nov 20, 2025 | 133,700.00 | 134,600.00 | 133,300.00 | 134,200.00 | 134,200.00 | 0.98% | 4,952 |
| Nov 19, 2025 | 133,200.00 | 133,400.00 | 132,600.00 | 132,900.00 | 132,900.00 | 0.15% | 4,768 |
| Nov 18, 2025 | 134,100.00 | 134,500.00 | 132,700.00 | 132,700.00 | 132,700.00 | -1.48% | 4,829 |
| Nov 17, 2025 | 134,000.00 | 134,700.00 | 133,400.00 | 134,700.00 | 134,700.00 | 0.67% | 3,308 |
| Nov 14, 2025 | 133,900.00 | 134,400.00 | 133,500.00 | 133,800.00 | 133,800.00 | 0.22% | 3,623 |
| Nov 13, 2025 | 134,500.00 | 134,800.00 | 133,500.00 | 133,500.00 | 133,500.00 | -0.52% | 3,673 |
| Nov 12, 2025 | 134,000.00 | 134,900.00 | 133,900.00 | 134,200.00 | 134,200.00 | 0.15% | 4,353 |
| Nov 11, 2025 | 132,700.00 | 134,000.00 | 132,600.00 | 134,000.00 | 134,000.00 | 1.52% | 5,129 |
| Nov 10, 2025 | 132,000.00 | 132,800.00 | 131,700.00 | 132,000.00 | 132,000.00 | 0.84% | 4,396 |
| Nov 7, 2025 | 131,100.00 | 131,500.00 | 130,800.00 | 130,900.00 | 130,900.00 | -0.30% | 3,400 |
| Nov 6, 2025 | 131,100.00 | 131,300.00 | 130,500.00 | 131,300.00 | 131,300.00 | 0.15% | 2,974 |
| Nov 5, 2025 | 130,800.00 | 131,100.00 | 129,800.00 | 131,100.00 | 131,100.00 | -0.15% | 5,173 |
| Nov 4, 2025 | 130,500.00 | 131,300.00 | 130,400.00 | 131,300.00 | 131,300.00 | 0.69% | 2,247 |
| Oct 31, 2025 | 130,800.00 | 131,300.00 | 130,400.00 | 130,400.00 | 130,400.00 | -0.08% | 3,680 |
| Oct 30, 2025 | 130,100.00 | 131,000.00 | 129,500.00 | 130,500.00 | 130,500.00 | 0.08% | 3,984 |
| Oct 29, 2025 | 131,700.00 | 131,900.00 | 130,000.00 | 130,400.00 | 130,400.00 | -0.99% | 3,679 |
| Oct 28, 2025 | 131,900.00 | 131,900.00 | 131,100.00 | 131,700.00 | 131,700.00 | -0.15% | 3,729 |
| Oct 27, 2025 | 131,500.00 | 131,900.00 | 131,100.00 | 131,900.00 | 131,900.00 | 0.38% | 2,860 |
| Oct 24, 2025 | 132,000.00 | 132,500.00 | 131,100.00 | 131,400.00 | 131,400.00 | -0.68% | 3,830 |
| Oct 23, 2025 | 131,300.00 | 132,300.00 | 130,800.00 | 132,300.00 | 132,300.00 | 0.76% | 2,593 |
| Oct 22, 2025 | 130,200.00 | 131,400.00 | 130,000.00 | 131,300.00 | 131,300.00 | 0.92% | 3,120 |
| Oct 21, 2025 | 130,100.00 | 130,400.00 | 129,700.00 | 130,100.00 | 130,100.00 | - | 3,582 |
| Oct 20, 2025 | 131,400.00 | 131,400.00 | 129,900.00 | 130,100.00 | 130,100.00 | -0.08% | 3,648 |
| Oct 17, 2025 | 129,800.00 | 130,400.00 | 129,700.00 | 130,200.00 | 130,200.00 | 0.31% | 3,328 |
| Oct 16, 2025 | 130,000.00 | 130,200.00 | 129,200.00 | 129,800.00 | 129,800.00 | 0.46% | 2,895 |
| Oct 15, 2025 | 128,700.00 | 129,600.00 | 128,600.00 | 129,200.00 | 129,200.00 | 0.39% | 4,269 |
| Oct 14, 2025 | 127,800.00 | 128,900.00 | 127,300.00 | 128,700.00 | 128,700.00 | 0.47% | 5,976 |
| Oct 10, 2025 | 128,500.00 | 128,600.00 | 128,100.00 | 128,100.00 | 128,100.00 | -0.54% | 2,937 |
| Oct 9, 2025 | 128,800.00 | 129,100.00 | 128,200.00 | 128,800.00 | 128,800.00 | 0.08% | 3,467 |
| Oct 8, 2025 | 129,600.00 | 129,800.00 | 128,700.00 | 128,700.00 | 128,700.00 | -0.39% | 3,084 |
| Oct 7, 2025 | 130,000.00 | 130,400.00 | 129,000.00 | 129,200.00 | 129,200.00 | -1.00% | 2,916 |
| Oct 6, 2025 | 129,600.00 | 131,100.00 | 129,300.00 | 130,500.00 | 130,500.00 | 1.64% | 3,667 |
| Oct 3, 2025 | 128,800.00 | 129,300.00 | 128,400.00 | 128,400.00 | 128,400.00 | -0.54% | 3,443 |
| Oct 2, 2025 | 129,100.00 | 129,800.00 | 127,900.00 | 129,100.00 | 129,100.00 | 0.39% | 5,281 |
| Oct 1, 2025 | 129,500.00 | 129,700.00 | 128,000.00 | 128,600.00 | 128,600.00 | -0.85% | 4,714 |
| Sep 30, 2025 | 129,800.00 | 130,000.00 | 129,200.00 | 129,700.00 | 129,700.00 | 0.15% | 4,321 |
| Sep 29, 2025 | 131,200.00 | 131,400.00 | 129,500.00 | 129,500.00 | 129,500.00 | -1.30% | 4,263 |
| Sep 26, 2025 | 131,100.00 | 131,300.00 | 130,400.00 | 131,200.00 | 131,200.00 | 0.38% | 5,695 |
| Sep 25, 2025 | 130,800.00 | 130,800.00 | 129,900.00 | 130,700.00 | 130,700.00 | 0.31% | 5,710 |
| Sep 24, 2025 | 131,500.00 | 131,500.00 | 130,300.00 | 130,300.00 | 130,300.00 | -0.61% | 3,422 |
| Sep 22, 2025 | 130,700.00 | 131,200.00 | 130,500.00 | 131,100.00 | 131,100.00 | -0.08% | 4,827 |
| Sep 19, 2025 | 131,500.00 | 132,000.00 | 130,600.00 | 131,200.00 | 131,200.00 | -0.15% | 14,203 |
| Sep 18, 2025 | 133,200.00 | 133,200.00 | 131,200.00 | 131,400.00 | 131,400.00 | -1.35% | 4,053 |
| Sep 17, 2025 | 134,600.00 | 134,600.00 | 132,300.00 | 133,200.00 | 133,200.00 | -1.04% | 4,174 |
| Sep 16, 2025 | 134,200.00 | 134,600.00 | 133,700.00 | 134,600.00 | 134,600.00 | - | 3,679 |
| Sep 12, 2025 | 133,000.00 | 134,600.00 | 132,800.00 | 134,600.00 | 134,600.00 | 1.43% | 6,479 |
| Sep 11, 2025 | 132,500.00 | 132,800.00 | 132,200.00 | 132,700.00 | 132,700.00 | 0.15% | 2,530 |
| Sep 10, 2025 | 132,000.00 | 132,500.00 | 131,800.00 | 132,500.00 | 132,500.00 | - | 3,036 |
| Sep 9, 2025 | 131,300.00 | 132,600.00 | 131,300.00 | 132,500.00 | 132,500.00 | 0.99% | 3,253 |
| Sep 8, 2025 | 131,500.00 | 132,300.00 | 131,200.00 | 131,200.00 | 131,200.00 | - | 3,338 |
| Sep 5, 2025 | 131,000.00 | 131,300.00 | 130,300.00 | 131,200.00 | 131,200.00 | -0.15% | 4,053 |
| Sep 4, 2025 | 132,200.00 | 132,300.00 | 131,000.00 | 131,400.00 | 131,400.00 | -0.61% | 4,420 |
| Sep 3, 2025 | 132,400.00 | 132,600.00 | 131,600.00 | 132,200.00 | 132,200.00 | -0.15% | 3,503 |
| Sep 2, 2025 | 132,600.00 | 133,000.00 | 132,200.00 | 132,400.00 | 132,400.00 | -0.30% | 2,099 |
| Sep 1, 2025 | 131,800.00 | 132,800.00 | 131,500.00 | 132,800.00 | 132,800.00 | 0.99% | 3,307 |
| Aug 29, 2025 | 131,300.00 | 132,200.00 | 131,300.00 | 131,500.00 | 131,500.00 | 0.08% | 5,392 |
| Aug 28, 2025 | 132,300.00 | 132,300.00 | 130,700.00 | 131,400.00 | 131,400.00 | -0.68% | 3,813 |
| Aug 27, 2025 | 131,000.00 | 132,300.00 | 130,600.00 | 132,300.00 | 132,300.00 | 1.07% | 5,478 |
| Aug 26, 2025 | 131,600.00 | 131,900.00 | 130,200.00 | 130,900.00 | 130,900.00 | -0.53% | 7,093 |
| Aug 25, 2025 | 131,800.00 | 131,900.00 | 131,100.00 | 131,600.00 | 131,600.00 | 0.30% | 1,905 |
| Aug 22, 2025 | 131,000.00 | 131,600.00 | 130,800.00 | 131,200.00 | 131,200.00 | 0.31% | 2,433 |
| Aug 21, 2025 | 131,700.00 | 132,400.00 | 130,800.00 | 130,800.00 | 130,800.00 | -0.91% | 5,589 |
| Aug 20, 2025 | 132,000.00 | 132,600.00 | 131,700.00 | 132,000.00 | 132,000.00 | 0.15% | 4,216 |
| Aug 19, 2025 | 130,500.00 | 131,800.00 | 130,400.00 | 131,800.00 | 131,800.00 | 1.07% | 3,141 |
| Aug 18, 2025 | 129,500.00 | 130,400.00 | 129,500.00 | 130,400.00 | 130,400.00 | 0.62% | 2,217 |
| Aug 15, 2025 | 129,700.00 | 130,000.00 | 129,200.00 | 129,600.00 | 129,600.00 | -0.08% | 2,646 |
| Aug 14, 2025 | 129,000.00 | 129,900.00 | 129,000.00 | 129,700.00 | 129,700.00 | 0.15% | 2,875 |
| Aug 13, 2025 | 130,000.00 | 130,300.00 | 129,500.00 | 129,500.00 | 129,500.00 | -0.61% | 3,646 |
| Aug 12, 2025 | 129,400.00 | 130,300.00 | 128,900.00 | 130,300.00 | 130,300.00 | 1.01% | 4,649 |
| Aug 8, 2025 | 129,900.00 | 129,900.00 | 128,900.00 | 129,000.00 | 129,000.00 | -0.69% | 4,352 |
| Aug 7, 2025 | 129,700.00 | 130,200.00 | 129,100.00 | 129,900.00 | 129,900.00 | 0.15% | 3,733 |
| Aug 6, 2025 | 129,500.00 | 130,300.00 | 129,300.00 | 129,700.00 | 129,700.00 | 0.08% | 4,348 |
| Aug 5, 2025 | 129,200.00 | 130,300.00 | 129,200.00 | 129,600.00 | 129,600.00 | 0.47% | 3,436 |
| Aug 4, 2025 | 127,600.00 | 129,500.00 | 127,500.00 | 129,000.00 | 129,000.00 | - | 4,889 |
| Aug 1, 2025 | 128,800.00 | 129,000.00 | 127,900.00 | 129,000.00 | 129,000.00 | 0.08% | 3,652 |
| Jul 31, 2025 | 128,600.00 | 129,400.00 | 128,500.00 | 128,900.00 | 128,900.00 | 0.23% | 5,863 |
| Jul 30, 2025 | 126,600.00 | 129,100.00 | 126,500.00 | 128,600.00 | 128,600.00 | -0.69% | 14,605 |
| Jul 29, 2025 | 128,500.00 | 129,800.00 | 128,500.00 | 129,500.00 | 126,086.00 | 0.39% | 15,030 |
| Jul 28, 2025 | 129,300.00 | 129,900.00 | 128,700.00 | 129,000.00 | 125,599.18 | 0.08% | 4,625 |
| Jul 25, 2025 | 127,800.00 | 129,300.00 | 127,800.00 | 128,900.00 | 125,501.82 | 0.78% | 4,226 |
| Jul 24, 2025 | 128,500.00 | 128,800.00 | 127,900.00 | 127,900.00 | 124,528.18 | -0.16% | 4,881 |
| Jul 23, 2025 | 127,500.00 | 128,700.00 | 127,500.00 | 128,100.00 | 124,722.91 | 0.39% | 4,535 |
| Jul 22, 2025 | 127,600.00 | 127,900.00 | 126,700.00 | 127,600.00 | 124,236.09 | 0.08% | 3,576 |
| Jul 18, 2025 | 127,200.00 | 127,900.00 | 127,100.00 | 127,500.00 | 124,138.73 | 0.31% | 4,021 |
| Jul 17, 2025 | 126,900.00 | 127,500.00 | 126,500.00 | 127,100.00 | 123,749.27 | - | 3,791 |
| Jul 16, 2025 | 126,800.00 | 127,500.00 | 126,800.00 | 127,100.00 | 123,749.27 | 0.08% | 5,342 |
| Jul 15, 2025 | 127,000.00 | 127,200.00 | 126,500.00 | 127,000.00 | 123,651.91 | -0.08% | 4,547 |
| Jul 14, 2025 | 127,100.00 | 127,200.00 | 126,500.00 | 127,100.00 | 123,749.27 | 0.55% | 3,866 |
| Jul 11, 2025 | 126,200.00 | 126,600.00 | 125,900.00 | 126,400.00 | 123,067.73 | 0.64% | 4,345 |
| Jul 10, 2025 | 125,900.00 | 126,100.00 | 125,500.00 | 125,600.00 | 122,288.82 | 0.08% | 3,433 |