Skip to main content
Aeon Co., Ltd. (TYO:8267)
Japan flag Japan · Delayed Price · Currency is JPY
1,568.50
+21.50 (1.39%)
Apr 28, 2026, 3:30 PM JST

Aeon Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,555.001,572.001,543.001,559.00-0.78%2,044,300
Apr 27, 20261,530.001,575.501,512.001,547.001,547.000.49%8,960,000
Apr 24, 20261,593.001,594.001,539.501,539.501,539.50-2.84%11,953,200
Apr 23, 20261,652.501,656.501,584.501,584.501,584.50-4.86%13,301,300
Apr 22, 20261,683.001,689.001,665.501,665.501,665.50-1.04%6,163,300
Apr 21, 20261,714.001,716.001,683.001,683.001,683.00-1.89%7,576,200
Apr 20, 20261,710.501,727.001,710.001,715.501,715.500.67%4,988,300
Apr 17, 20261,755.501,757.001,704.001,704.001,704.00-3.32%8,517,600
Apr 16, 20261,742.001,772.001,728.001,762.501,762.501.03%6,268,300
Apr 15, 20261,730.001,757.001,726.001,744.501,744.501.34%8,620,300
Apr 14, 20261,720.001,732.001,712.501,721.501,721.50-0.15%7,226,900
Apr 13, 20261,760.001,760.001,720.001,724.001,724.00-2.21%8,746,900
Apr 10, 20261,796.001,799.001,750.001,763.001,763.00-2.06%14,798,800
Apr 9, 20261,946.501,973.501,800.001,800.001,800.00-8.19%28,343,300
Apr 8, 20261,935.001,960.501,920.001,960.501,960.502.27%9,210,400
Apr 7, 20261,939.501,967.001,910.001,917.001,917.00-0.83%5,298,700
Apr 6, 20261,940.501,969.501,924.501,933.001,933.00-0.41%4,245,200
Apr 3, 20261,920.501,941.001,912.001,941.001,941.000.70%2,883,200
Apr 2, 20261,947.501,975.501,911.501,927.501,927.50-1.03%6,165,000
Apr 1, 20261,912.001,949.001,904.001,947.501,947.503.34%5,663,600
Mar 31, 20261,915.001,917.001,866.001,884.501,884.50-1.10%6,830,200
Mar 30, 20261,881.001,915.501,860.001,905.501,905.50-0.52%7,171,900
Mar 27, 20261,902.501,930.501,893.001,915.501,915.500.68%7,433,900
Mar 26, 20261,935.001,938.001,890.001,902.501,902.50-1.76%7,045,300
Mar 25, 20261,936.501,949.001,926.001,936.501,936.500.78%5,902,200
Mar 24, 20261,905.501,921.501,892.001,921.501,921.501.59%5,995,400
Mar 23, 20261,911.001,923.501,879.001,891.501,891.50-2.20%8,593,100
Mar 19, 20261,960.001,964.501,932.501,934.001,934.00-3.44%8,801,000
Mar 18, 20261,960.002,007.501,960.002,003.002,003.001.49%4,894,500
Mar 17, 20261,975.001,981.001,960.501,973.501,973.500.38%4,564,100
Mar 16, 20262,009.502,014.001,947.001,966.001,966.00-2.63%6,815,700
Mar 13, 20261,996.002,034.501,995.002,019.002,019.00-0.49%7,290,800
Mar 12, 20261,980.002,029.001,968.002,029.002,029.002.11%8,679,500
Mar 11, 20262,009.502,034.501,981.501,987.001,987.00-0.08%6,948,200
Mar 10, 20262,016.002,030.001,975.501,988.501,988.50-1.39%8,958,400
Mar 9, 20262,000.002,031.001,974.002,016.502,016.50-1.44%8,527,100
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