Skip to main content
Aeon Co., Ltd. (TYO:8267)
Japan flag Japan · Delayed Price · Currency is JPY
2,016.50
-29.50 (-1.44%)
At close: Mar 9, 2026

Aeon Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,000.002,020.001,974.002,017.00--1.42%6,062,500
Mar 6, 20262,030.002,052.502,005.002,046.002,046.000.57%5,625,300
Mar 5, 20262,103.502,114.502,027.502,034.502,034.50-1.71%8,189,100
Mar 4, 20262,000.002,070.001,995.002,070.002,070.00-0.24%9,647,900
Mar 3, 20262,107.002,109.502,042.002,075.002,075.00-3.06%10,734,500
Mar 2, 20262,167.502,181.002,125.002,140.502,140.50-3.86%9,599,600
Feb 27, 20262,220.002,232.002,197.502,226.502,226.501.07%9,674,200
Feb 26, 20262,253.002,269.002,197.502,203.002,203.00-3.53%10,571,500
Feb 25, 20262,300.002,310.002,268.002,283.502,276.50-1.59%11,469,400
Feb 24, 20262,326.502,326.502,261.002,320.502,313.391.11%8,271,500
Feb 20, 20262,320.002,322.002,271.502,295.002,287.96-1.71%6,717,000
Feb 19, 20262,373.002,389.502,330.002,335.002,327.84-2.73%8,198,300
Feb 18, 20262,386.002,415.002,355.002,400.502,393.141.72%8,160,000
Feb 17, 20262,340.002,392.002,329.002,360.002,352.772.23%7,420,500
Feb 16, 20262,329.502,330.002,281.002,308.502,301.42-0.45%5,605,700
Feb 13, 20262,314.002,344.002,282.502,319.002,311.890.83%11,532,300
Feb 12, 20262,242.002,300.002,235.002,300.002,292.953.60%9,681,900
Feb 10, 20262,245.002,248.002,217.002,220.002,213.19-0.60%6,744,000
Feb 9, 20262,280.002,285.002,217.502,233.502,226.65-1.28%9,296,600
Feb 6, 20262,265.002,269.002,215.002,262.502,255.560.49%6,548,000
Feb 5, 20262,238.002,272.502,211.002,251.502,244.602.36%9,240,700
Feb 4, 20262,200.002,212.002,172.502,199.502,192.760.69%6,091,400
Feb 3, 20262,173.002,206.502,131.502,184.502,177.800.44%8,986,100
Feb 2, 20262,150.002,225.502,134.002,175.002,168.332.84%11,334,900
Jan 30, 20262,121.502,131.002,088.502,115.002,108.52-7,911,900
Jan 29, 20262,150.002,150.002,104.502,115.002,108.52-3.23%9,040,600
Jan 28, 20262,184.502,207.502,174.002,185.502,178.80-0.84%6,798,000
Jan 27, 20262,259.002,260.502,193.002,204.002,197.24-1.54%7,890,100
Jan 26, 20262,250.002,259.002,222.502,238.502,231.64-0.07%8,266,700
Jan 23, 20262,232.002,247.502,203.502,240.002,233.131.24%8,520,100
Jan 22, 20262,305.502,325.002,206.002,212.502,205.72-5.53%14,951,900
Jan 21, 20262,365.502,402.502,332.002,342.002,334.82-1.99%13,285,100
Jan 20, 20262,280.002,396.502,257.502,389.502,382.185.87%24,947,600
Jan 19, 20262,197.002,273.002,180.002,257.002,250.086.66%19,264,600
Jan 16, 20262,208.002,219.002,116.002,116.002,109.51-5.26%12,621,100
Jan 15, 20262,214.502,243.002,192.002,233.502,226.651.94%10,138,300
Jan 14, 20262,200.002,215.002,151.502,191.002,184.28-10,296,700
Jan 13, 20262,199.002,248.002,170.502,191.002,184.280.41%14,134,200
Jan 9, 20262,313.502,340.002,163.002,182.002,175.31-7.68%32,820,600
Jan 8, 20262,438.502,439.002,354.002,363.502,356.25-1.62%11,158,300
Jan 7, 20262,417.502,424.502,375.002,402.502,395.14-3.69%10,432,600
Jan 6, 20262,475.502,504.002,431.002,494.502,486.850.38%8,909,800
Jan 5, 20262,481.002,542.502,468.502,485.002,477.380.32%8,028,100
Dec 30, 20252,479.002,481.502,450.502,477.002,469.410.28%4,341,600
Dec 29, 20252,488.002,504.002,435.502,470.002,462.430.57%6,669,700
Dec 26, 20252,489.002,496.002,435.002,456.002,448.47-0.83%5,035,400
Dec 25, 20252,480.002,497.502,462.002,476.502,468.910.10%3,857,500
Dec 24, 20252,434.502,474.002,426.002,474.002,466.421.92%5,921,100
Dec 23, 20252,417.502,460.002,389.502,427.502,420.060.71%7,750,600
Dec 22, 20252,491.002,499.502,409.002,410.502,403.11-3.89%9,326,200
Dec 19, 20252,393.002,519.002,387.002,508.002,500.313.72%14,032,500
Dec 18, 20252,399.002,427.002,358.002,418.002,410.591.32%8,562,700
Dec 17, 20252,400.002,415.002,346.002,386.502,379.181.23%9,511,300
Dec 16, 20252,460.002,464.502,344.002,357.502,350.27-3.85%11,987,400
Dec 15, 20252,339.002,452.002,313.502,452.002,444.487.12%20,878,500
Dec 12, 20252,293.002,316.502,271.002,289.002,281.981.02%10,159,500
Dec 11, 20252,380.002,386.002,266.002,266.002,259.05-3.98%9,175,000
Dec 10, 20252,397.502,421.502,287.002,360.002,352.77-0.27%13,019,000
Dec 9, 20252,350.002,384.502,328.502,366.502,359.250.74%10,695,400
Dec 8, 20252,521.002,522.502,349.002,349.002,341.80-6.86%17,984,300
Dec 5, 20252,590.502,597.502,508.002,522.002,514.27-3.83%10,907,400
Dec 4, 20252,580.002,652.002,580.002,622.502,614.461.67%10,070,600
Dec 3, 20252,730.502,735.502,551.002,579.502,571.59-6.68%17,796,000
Dec 2, 20252,761.002,798.002,730.002,764.002,755.53-0.32%8,967,300
Dec 1, 20252,819.002,881.502,752.502,773.002,764.50-1.93%12,035,000
Nov 28, 20252,866.502,906.002,825.002,827.502,818.83-1.74%10,995,200
Nov 27, 20252,855.002,885.002,816.502,877.502,868.680.66%7,747,600
Nov 26, 20252,780.502,868.002,751.002,858.502,849.742.62%10,369,500
Nov 25, 20252,880.502,920.002,777.002,785.502,776.96-2.47%14,626,700
Nov 21, 20252,823.002,912.002,782.502,856.002,847.251.28%25,262,900
Nov 20, 20252,649.002,857.502,643.002,820.002,811.366.62%20,073,800
Nov 19, 20252,551.002,663.002,510.002,645.002,636.894.57%12,045,800
Nov 18, 20252,525.002,556.502,479.502,529.502,521.75-0.63%7,100,500
Nov 17, 20252,500.002,560.002,462.502,545.502,537.702.39%11,149,300
Nov 14, 20252,450.002,494.002,418.502,486.002,478.381.47%7,332,600
Nov 13, 20252,405.002,451.002,387.002,450.002,442.492.60%5,356,200
Nov 12, 20252,400.002,430.002,358.002,388.002,380.68-0.08%6,693,700
Nov 11, 20252,328.002,393.002,315.002,390.002,382.673.80%7,047,900
Nov 10, 20252,292.002,302.502,260.002,302.502,295.440.68%4,360,300
Nov 7, 20252,285.002,312.502,265.502,287.002,279.990.97%6,550,100
Nov 6, 20252,291.002,313.002,226.002,265.002,258.06-1.11%7,567,000
Nov 5, 20252,346.002,360.002,260.502,290.502,283.48-1.31%11,231,800
Nov 4, 20252,320.002,365.002,304.502,321.002,313.89-4.86%9,916,200
Oct 31, 20252,410.002,463.002,400.002,439.502,432.021.75%9,490,100
Oct 30, 20252,364.502,424.502,352.002,397.502,390.150.82%15,547,400
Oct 29, 20252,351.002,385.002,318.002,378.002,370.711.45%9,097,600
Oct 28, 20252,372.002,394.502,339.502,344.002,336.81-0.42%8,618,700
Oct 27, 20252,345.002,394.502,312.002,354.002,346.780.13%8,987,900
Oct 24, 20252,372.002,378.002,319.002,351.002,343.79-0.70%9,054,400
Oct 23, 20252,355.002,380.002,326.002,367.502,360.240.68%9,885,600
Oct 22, 20252,230.002,358.502,225.002,351.502,344.296.02%15,536,100
Oct 21, 20252,240.002,269.002,190.502,218.002,211.20-1.29%10,919,500
Oct 20, 20252,200.002,258.502,194.002,247.002,240.113.07%14,802,300
Oct 17, 20252,092.002,278.502,091.502,180.002,173.323.74%27,860,700
Oct 16, 20252,101.002,148.002,042.502,101.502,095.062.26%13,817,800
Oct 15, 20251,918.502,084.001,880.002,055.002,048.709.40%22,757,200
Oct 14, 20251,818.501,878.501,814.501,878.501,872.742.65%10,389,100
Oct 10, 20251,797.501,834.001,791.001,830.001,824.390.33%7,269,700
Oct 9, 20251,816.001,824.001,800.001,824.001,818.41-0.05%5,139,900
Oct 8, 20251,810.001,854.001,809.501,825.001,819.411.14%6,333,400