Skip to main content
AEON Fantasy Co.,LTD. (TYO:4343)
Japan flag Japan · Delayed Price · Currency is JPY
2,581.00
+62.00 (2.46%)
Apr 28, 2026, 3:30 PM JST

AEON Fantasy Co.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,525.002,581.002,520.002,581.002,581.002.46%85,900
Apr 27, 20262,511.002,536.002,490.002,519.002,519.000.60%55,100
Apr 24, 20262,500.002,522.002,494.002,504.002,504.00-0.71%49,200
Apr 23, 20262,546.002,546.002,479.002,522.002,522.00-0.94%47,100
Apr 22, 20262,532.002,546.002,507.002,546.002,546.000.39%55,700
Apr 21, 20262,565.002,580.002,536.002,536.002,536.00-0.90%42,600
Apr 20, 20262,560.002,574.002,545.002,559.002,559.000.47%53,100
Apr 17, 20262,502.002,558.002,502.002,547.002,547.001.27%47,600
Apr 16, 20262,509.002,550.002,505.002,515.002,515.000.56%57,300
Apr 15, 20262,428.002,528.002,428.002,501.002,501.004.08%131,800
Apr 14, 20262,488.002,511.002,403.002,403.002,403.00-3.57%146,100
Apr 13, 20262,544.002,574.002,464.002,492.002,492.00-1.66%108,500
Apr 10, 20262,520.002,586.002,499.002,534.002,534.000.76%176,200
Apr 9, 20262,598.002,628.002,499.002,515.002,515.00-3.79%266,900
Apr 8, 20262,597.002,614.002,562.002,614.002,614.001.51%137,600
Apr 7, 20262,541.002,586.002,524.002,575.002,575.002.63%162,700
Apr 6, 20262,490.002,512.002,476.002,509.002,509.001.37%77,700
Apr 3, 20262,465.002,481.002,450.002,475.002,475.001.98%69,200
Apr 2, 20262,418.002,471.002,406.002,427.002,427.000.96%85,100
Apr 1, 20262,350.002,404.002,341.002,404.002,404.003.71%80,900
Mar 31, 20262,307.002,337.002,301.002,318.002,318.000.48%64,700
Mar 30, 20262,320.002,320.002,274.002,307.002,307.00-2.12%129,200
Mar 27, 20262,335.002,378.002,335.002,357.002,357.000.94%81,100
Mar 26, 20262,355.002,363.002,324.002,335.002,335.00-2.51%107,000
Mar 25, 20262,374.002,410.002,374.002,395.002,395.000.34%69,900
Mar 24, 20262,371.002,391.002,359.002,387.002,387.002.84%74,500
Mar 23, 20262,390.002,390.002,321.002,321.002,321.00-3.37%106,000
Mar 19, 20262,450.002,457.002,402.002,402.002,402.00-3.11%76,400
Mar 18, 20262,440.002,483.002,420.002,479.002,479.002.69%59,300
Mar 17, 20262,431.002,452.002,414.002,414.002,414.00-1.19%73,800
Mar 16, 20262,425.002,459.002,422.002,443.002,443.00-0.04%63,600
Mar 13, 20262,451.002,470.002,426.002,444.002,444.00-0.89%86,700
Mar 12, 20262,483.002,483.002,441.002,466.002,466.00-0.92%88,400
Mar 11, 20262,502.002,517.002,484.002,489.002,489.00-0.72%75,400
Mar 10, 20262,517.002,528.002,475.002,507.002,507.001.33%72,400
Mar 9, 20262,464.002,485.002,436.002,474.002,474.00-1.36%111,600
Mar 6, 20262,453.002,519.002,428.002,508.002,508.001.25%86,400
Mar 5, 20262,492.002,506.002,474.002,477.002,477.001.43%91,300
Mar 4, 20262,401.002,471.002,401.002,442.002,442.000.70%185,500
Mar 3, 20262,515.002,515.002,425.002,425.002,425.00-3.58%156,000
Mar 2, 20262,598.002,598.002,502.002,515.002,515.00-4.26%212,600
Feb 27, 20262,641.002,657.002,598.002,627.002,627.00-0.34%135,200
Feb 26, 20262,736.002,737.002,636.002,636.002,636.00-4.67%397,200
Feb 25, 20262,815.002,815.002,765.002,765.002,750.00-0.90%394,300
Feb 24, 20262,780.002,802.002,756.002,790.002,774.860.32%206,900
Feb 20, 20262,770.002,808.002,752.002,781.002,765.911.24%144,800
Feb 19, 20262,759.002,783.002,745.002,747.002,732.100.11%124,700
Feb 18, 20262,729.002,746.002,712.002,744.002,729.111.22%95,900
Feb 17, 20262,722.002,729.002,710.002,711.002,696.29-0.73%82,700
Feb 16, 20262,717.002,731.002,704.002,731.002,716.180.52%118,600
Feb 13, 20262,724.002,731.002,712.002,717.002,702.26-0.18%87,800
Feb 12, 20262,765.002,765.002,715.002,722.002,707.23-1.45%180,900
Feb 10, 20262,762.002,776.002,757.002,762.002,747.02-84,900
Feb 9, 20262,790.002,794.002,756.002,762.002,747.020.44%77,300
Feb 6, 20262,784.002,790.002,742.002,750.002,735.08-0.54%86,100
Feb 5, 20262,714.002,804.002,714.002,765.002,750.001.88%150,300
Feb 4, 20262,754.002,764.002,714.002,714.002,699.28-1.81%178,000
Feb 3, 20262,807.002,820.002,758.002,764.002,749.01-1.95%219,300
Feb 2, 20262,888.002,900.002,812.002,819.002,803.71-0.88%99,100
Jan 30, 20262,825.002,849.002,798.002,844.002,828.571.43%127,800
Jan 29, 20262,859.002,860.002,802.002,804.002,788.79-1.92%115,800
Jan 28, 20262,890.002,893.002,845.002,859.002,843.49-1.07%94,200
Jan 27, 20262,910.002,925.002,890.002,890.002,874.32-0.72%86,100
Jan 26, 20262,935.002,938.002,900.002,911.002,895.21-0.38%121,300
Jan 23, 20263,025.003,040.002,920.002,922.002,906.15-3.40%291,600
Jan 22, 20263,010.003,050.003,000.003,025.003,008.591.17%74,800
Jan 21, 20263,040.003,050.002,989.002,990.002,973.78-2.61%114,800
Jan 20, 20263,040.003,075.003,030.003,070.003,053.350.66%42,900
Jan 19, 20263,110.003,110.003,020.003,050.003,033.45-1.45%111,000
Jan 16, 20263,050.003,095.003,020.003,095.003,078.213.17%112,100
Jan 15, 20263,010.003,105.002,965.003,000.002,983.73-0.33%208,000
Jan 14, 20262,998.003,065.002,987.003,010.002,993.671.04%100,700
Jan 13, 20262,990.002,998.002,947.002,979.002,962.84-0.07%136,800
Jan 9, 20262,966.002,988.002,937.002,981.002,964.830.51%140,300
Jan 8, 20262,966.002,980.002,952.002,966.002,949.910.30%78,200
Jan 7, 20262,950.002,969.002,935.002,957.002,940.96-0.10%75,500
Jan 6, 20262,972.002,982.002,932.002,960.002,943.940.17%82,700
Jan 5, 20263,020.003,030.002,955.002,955.002,938.97-2.15%208,200
Dec 30, 20253,000.003,050.002,990.003,020.003,003.62-160,300
Dec 29, 20252,962.003,020.002,945.003,020.003,003.622.86%193,500
Dec 26, 20252,971.002,973.002,936.002,936.002,920.07-0.51%58,300
Dec 25, 20252,945.002,968.002,931.002,951.002,934.990.48%46,600
Dec 24, 20252,910.002,944.002,903.002,937.002,921.071.28%46,500
Dec 23, 20252,885.002,935.002,885.002,900.002,884.270.49%49,500
Dec 22, 20252,921.002,921.002,869.002,886.002,870.34-0.52%45,900
Dec 19, 20252,909.002,914.002,884.002,901.002,885.260.28%62,800
Dec 18, 20252,871.002,904.002,860.002,893.002,877.311.37%32,900
Dec 17, 20252,885.002,885.002,850.002,854.002,838.52-1.42%39,300
Dec 16, 20252,941.002,948.002,891.002,895.002,879.29-1.56%61,300
Dec 15, 20252,866.002,941.002,866.002,941.002,925.053.12%67,700
Dec 12, 20252,862.002,890.002,851.002,852.002,836.531.24%52,300
Dec 11, 20252,840.002,855.002,808.002,817.002,801.72-0.67%42,800
Dec 10, 20252,862.002,881.002,830.002,836.002,820.61-0.63%44,300
Dec 9, 20252,920.002,920.002,842.002,854.002,838.52-2.19%60,200
Dec 8, 20252,891.002,918.002,866.002,918.002,902.170.66%34,600
Dec 5, 20252,911.002,919.002,887.002,899.002,883.27-0.34%25,600
Dec 4, 20252,883.002,916.002,881.002,909.002,893.220.66%37,700
Dec 3, 20252,935.002,935.002,888.002,890.002,874.32-1.10%30,000
Dec 2, 20252,940.002,940.002,904.002,922.002,906.150.90%40,100
Dec 1, 20252,961.002,962.002,896.002,896.002,880.29-2.20%67,800