Aeon Hokkaido Corporation (TYO:7512)
Japan
· Delayed Price · Currency is JPY 853.00
+1.00 (0.12%)
Apr 28, 2026, 3:30 PM JST
Aeon Hokkaido Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 852.00 | 853.00 | 848.00 | 853.00 | 853.00 | 0.12% | 147,000 |
| Apr 27, 2026 | 845.00 | 856.00 | 845.00 | 852.00 | 852.00 | 1.19% | 160,000 |
| Apr 24, 2026 | 845.00 | 848.00 | 840.00 | 842.00 | 842.00 | -0.36% | 232,600 |
| Apr 23, 2026 | 859.00 | 859.00 | 845.00 | 845.00 | 845.00 | -1.74% | 329,500 |
| Apr 22, 2026 | 866.00 | 869.00 | 860.00 | 860.00 | 860.00 | -0.69% | 115,800 |
| Apr 21, 2026 | 872.00 | 874.00 | 864.00 | 866.00 | 866.00 | -0.69% | 165,000 |
| Apr 20, 2026 | 872.00 | 876.00 | 869.00 | 872.00 | 872.00 | 0.58% | 118,700 |
| Apr 17, 2026 | 866.00 | 871.00 | 866.00 | 867.00 | 867.00 | 0.23% | 111,100 |
| Apr 16, 2026 | 868.00 | 873.00 | 865.00 | 865.00 | 865.00 | -0.23% | 151,300 |
| Apr 15, 2026 | 858.00 | 867.00 | 858.00 | 867.00 | 867.00 | 1.40% | 168,700 |
| Apr 14, 2026 | 864.00 | 864.00 | 853.00 | 855.00 | 855.00 | -0.93% | 239,300 |
| Apr 13, 2026 | 872.00 | 878.00 | 860.00 | 863.00 | 863.00 | -0.58% | 250,600 |
| Apr 10, 2026 | 882.00 | 892.00 | 866.00 | 868.00 | 868.00 | -0.91% | 192,100 |
| Apr 9, 2026 | 904.00 | 909.00 | 876.00 | 876.00 | 876.00 | -3.42% | 175,400 |
| Apr 8, 2026 | 910.00 | 911.00 | 904.00 | 907.00 | 907.00 | -0.11% | 165,900 |
| Apr 7, 2026 | 905.00 | 909.00 | 903.00 | 908.00 | 908.00 | 0.44% | 92,000 |
| Apr 6, 2026 | 907.00 | 907.00 | 902.00 | 904.00 | 904.00 | -0.33% | 66,800 |
| Apr 3, 2026 | 901.00 | 907.00 | 899.00 | 907.00 | 907.00 | 0.67% | 97,400 |
| Apr 2, 2026 | 895.00 | 904.00 | 895.00 | 901.00 | 901.00 | 0.78% | 109,700 |
| Apr 1, 2026 | 893.00 | 896.00 | 886.00 | 894.00 | 894.00 | 0.68% | 133,600 |
| Mar 31, 2026 | 901.00 | 902.00 | 888.00 | 888.00 | 888.00 | -1.11% | 176,300 |
| Mar 30, 2026 | 883.00 | 898.00 | 878.00 | 898.00 | 898.00 | - | 178,500 |
| Mar 27, 2026 | 893.00 | 901.00 | 891.00 | 898.00 | 898.00 | 0.79% | 227,800 |
| Mar 26, 2026 | 890.00 | 892.00 | 885.00 | 891.00 | 891.00 | 0.22% | 134,600 |
| Mar 25, 2026 | 889.00 | 890.00 | 885.00 | 889.00 | 889.00 | 0.34% | 120,300 |
| Mar 24, 2026 | 875.00 | 886.00 | 874.00 | 886.00 | 886.00 | 1.96% | 114,300 |
| Mar 23, 2026 | 870.00 | 874.00 | 866.00 | 869.00 | 869.00 | -0.91% | 167,900 |
| Mar 19, 2026 | 876.00 | 885.00 | 875.00 | 877.00 | 877.00 | -0.45% | 143,900 |
| Mar 18, 2026 | 877.00 | 882.00 | 876.00 | 881.00 | 881.00 | 0.80% | 101,300 |
| Mar 17, 2026 | 868.00 | 879.00 | 868.00 | 874.00 | 874.00 | 1.16% | 117,200 |
| Mar 16, 2026 | 863.00 | 868.00 | 862.00 | 864.00 | 864.00 | 0.12% | 160,500 |
| Mar 13, 2026 | 866.00 | 874.00 | 862.00 | 863.00 | 863.00 | -1.03% | 213,000 |
| Mar 12, 2026 | 875.00 | 875.00 | 865.00 | 872.00 | 872.00 | -0.34% | 169,300 |
| Mar 11, 2026 | 875.00 | 880.00 | 874.00 | 875.00 | 875.00 | 0.23% | 117,300 |
| Mar 10, 2026 | 873.00 | 884.00 | 870.00 | 873.00 | 873.00 | 0.11% | 197,000 |
| Mar 9, 2026 | 855.00 | 876.00 | 852.00 | 872.00 | 872.00 | 0.35% | 309,300 |
| Mar 6, 2026 | 856.00 | 869.00 | 851.00 | 869.00 | 869.00 | 1.05% | 216,400 |
| Mar 5, 2026 | 861.00 | 870.00 | 860.00 | 860.00 | 860.00 | 0.12% | 273,400 |
| Mar 4, 2026 | 847.00 | 862.00 | 843.00 | 859.00 | 859.00 | 0.82% | 392,600 |
| Mar 3, 2026 | 879.00 | 879.00 | 852.00 | 852.00 | 852.00 | -3.73% | 539,900 |
| Mar 2, 2026 | 902.00 | 903.00 | 885.00 | 885.00 | 885.00 | -2.96% | 462,200 |
| Feb 27, 2026 | 909.00 | 912.00 | 904.00 | 912.00 | 912.00 | 1.11% | 278,400 |
| Feb 26, 2026 | 910.00 | 914.00 | 900.00 | 902.00 | 902.00 | -4.35% | 1,180,100 |
| Feb 25, 2026 | 944.00 | 947.00 | 942.00 | 943.00 | 927.00 | - | 861,900 |
| Feb 24, 2026 | 945.00 | 945.00 | 935.00 | 943.00 | 927.00 | 0.86% | 469,700 |
| Feb 20, 2026 | 941.00 | 941.00 | 933.00 | 935.00 | 919.14 | -0.64% | 323,000 |
| Feb 19, 2026 | 946.00 | 946.00 | 941.00 | 941.00 | 925.03 | -0.53% | 265,100 |
| Feb 18, 2026 | 949.00 | 949.00 | 944.00 | 946.00 | 929.95 | 0.21% | 184,800 |
| Feb 17, 2026 | 945.00 | 945.00 | 940.00 | 944.00 | 927.98 | 0.75% | 207,200 |
| Feb 16, 2026 | 947.00 | 947.00 | 933.00 | 937.00 | 921.10 | -0.74% | 354,100 |
| Feb 13, 2026 | 947.00 | 948.00 | 941.00 | 944.00 | 927.98 | 0.21% | 168,900 |
| Feb 12, 2026 | 944.00 | 947.00 | 942.00 | 942.00 | 926.02 | 0.43% | 249,000 |
| Feb 10, 2026 | 944.00 | 944.00 | 938.00 | 938.00 | 922.08 | -0.32% | 185,100 |
| Feb 9, 2026 | 940.00 | 943.00 | 935.00 | 941.00 | 925.03 | 0.43% | 246,100 |
| Feb 6, 2026 | 944.00 | 948.00 | 935.00 | 937.00 | 921.10 | -0.21% | 203,900 |
| Feb 5, 2026 | 951.00 | 954.00 | 939.00 | 939.00 | 923.07 | -0.74% | 261,700 |
| Feb 4, 2026 | 940.00 | 948.00 | 938.00 | 946.00 | 929.95 | 0.64% | 189,300 |
| Feb 3, 2026 | 933.00 | 940.00 | 930.00 | 940.00 | 924.05 | 1.29% | 196,300 |
| Feb 2, 2026 | 946.00 | 947.00 | 928.00 | 928.00 | 912.25 | -0.96% | 204,900 |
| Jan 30, 2026 | 939.00 | 941.00 | 933.00 | 937.00 | 921.10 | 0.43% | 163,300 |
| Jan 29, 2026 | 930.00 | 935.00 | 921.00 | 933.00 | 917.17 | 0.65% | 185,100 |
| Jan 28, 2026 | 942.00 | 943.00 | 927.00 | 927.00 | 911.27 | -2.42% | 264,400 |
| Jan 27, 2026 | 951.00 | 952.00 | 943.00 | 950.00 | 933.88 | -0.11% | 128,900 |
| Jan 26, 2026 | 950.00 | 953.00 | 947.00 | 951.00 | 934.86 | -0.42% | 161,200 |
| Jan 23, 2026 | 951.00 | 956.00 | 950.00 | 955.00 | 938.80 | 0.63% | 117,600 |
| Jan 22, 2026 | 949.00 | 950.00 | 939.00 | 949.00 | 932.90 | 0.32% | 144,200 |
| Jan 21, 2026 | 952.00 | 957.00 | 944.00 | 946.00 | 929.95 | -1.05% | 205,600 |
| Jan 20, 2026 | 948.00 | 959.00 | 945.00 | 956.00 | 939.78 | 1.38% | 276,400 |
| Jan 19, 2026 | 949.00 | 954.00 | 943.00 | 943.00 | 927.00 | 0.53% | 432,900 |
| Jan 16, 2026 | 925.00 | 940.00 | 923.00 | 938.00 | 922.08 | 1.52% | 610,500 |
| Jan 15, 2026 | 917.00 | 925.00 | 913.00 | 924.00 | 908.32 | 1.43% | 399,400 |
| Jan 14, 2026 | 911.00 | 916.00 | 907.00 | 911.00 | 895.54 | 0.33% | 358,700 |
| Jan 13, 2026 | 930.00 | 931.00 | 908.00 | 908.00 | 892.59 | -0.98% | 404,900 |
| Jan 9, 2026 | 915.00 | 925.00 | 913.00 | 917.00 | 901.44 | 1.44% | 469,300 |
| Jan 8, 2026 | 913.00 | 914.00 | 904.00 | 904.00 | 888.66 | -0.33% | 424,900 |
| Jan 7, 2026 | 905.00 | 913.00 | 903.00 | 907.00 | 891.61 | -0.44% | 247,800 |
| Jan 6, 2026 | 905.00 | 912.00 | 905.00 | 911.00 | 895.54 | 0.22% | 308,900 |
| Jan 5, 2026 | 914.00 | 916.00 | 909.00 | 909.00 | 893.58 | -0.55% | 409,000 |
| Dec 30, 2025 | 920.00 | 922.00 | 914.00 | 914.00 | 898.49 | -0.54% | 313,100 |
| Dec 29, 2025 | 918.00 | 919.00 | 913.00 | 919.00 | 903.41 | 0.44% | 484,800 |
| Dec 26, 2025 | 915.00 | 916.00 | 912.00 | 915.00 | 899.48 | 0.22% | 151,900 |
| Dec 25, 2025 | 912.00 | 913.00 | 908.00 | 913.00 | 897.51 | 0.77% | 115,600 |
| Dec 24, 2025 | 904.00 | 909.00 | 904.00 | 906.00 | 890.63 | 0.22% | 85,600 |
| Dec 23, 2025 | 900.00 | 905.00 | 900.00 | 904.00 | 888.66 | 0.56% | 82,100 |
| Dec 22, 2025 | 905.00 | 905.00 | 899.00 | 899.00 | 883.75 | -0.44% | 97,800 |
| Dec 19, 2025 | 900.00 | 905.00 | 899.00 | 903.00 | 887.68 | -0.11% | 138,500 |
| Dec 18, 2025 | 902.00 | 906.00 | 896.00 | 904.00 | 888.66 | 0.89% | 88,900 |
| Dec 17, 2025 | 905.00 | 905.00 | 896.00 | 896.00 | 880.80 | -0.55% | 61,100 |
| Dec 16, 2025 | 903.00 | 906.00 | 900.00 | 901.00 | 885.71 | 0.33% | 101,600 |
| Dec 15, 2025 | 895.00 | 900.00 | 890.00 | 898.00 | 882.76 | 1.24% | 124,800 |
| Dec 12, 2025 | 889.00 | 892.00 | 887.00 | 887.00 | 871.95 | - | 108,100 |
| Dec 11, 2025 | 891.00 | 892.00 | 886.00 | 887.00 | 871.95 | -0.11% | 79,900 |
| Dec 10, 2025 | 883.00 | 889.00 | 882.00 | 888.00 | 872.93 | 1.02% | 78,100 |
| Dec 9, 2025 | 883.00 | 885.00 | 879.00 | 879.00 | 864.09 | -0.45% | 140,300 |
| Dec 8, 2025 | 890.00 | 890.00 | 882.00 | 883.00 | 868.02 | -0.79% | 165,200 |
| Dec 5, 2025 | 888.00 | 892.00 | 883.00 | 890.00 | 874.90 | - | 135,500 |
| Dec 4, 2025 | 891.00 | 893.00 | 888.00 | 890.00 | 874.90 | -0.34% | 118,200 |
| Dec 3, 2025 | 900.00 | 900.00 | 891.00 | 893.00 | 877.85 | -0.56% | 114,300 |
| Dec 2, 2025 | 905.00 | 905.00 | 897.00 | 898.00 | 882.76 | -0.44% | 96,000 |
| Dec 1, 2025 | 906.00 | 911.00 | 900.00 | 902.00 | 886.70 | -0.88% | 131,400 |