AEON Financial Service Co., Ltd. (TYO:8570)
Japan
· Delayed Price · Currency is JPY 1,541.00
-17.50 (-1.12%)
At close: Dec 5, 2025
AEON Financial Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,544.00 | 1,553.00 | 1,531.00 | 1,541.00 | 1,541.00 | -1.12% | 371,500 |
| Dec 4, 2025 | 1,543.00 | 1,564.50 | 1,543.00 | 1,558.50 | 1,558.50 | 0.19% | 404,900 |
| Dec 3, 2025 | 1,563.00 | 1,569.00 | 1,551.50 | 1,555.50 | 1,555.50 | 0.23% | 395,700 |
| Dec 2, 2025 | 1,549.00 | 1,562.00 | 1,540.00 | 1,552.00 | 1,552.00 | 0.26% | 428,900 |
| Dec 1, 2025 | 1,565.50 | 1,571.00 | 1,548.00 | 1,548.00 | 1,548.00 | -1.15% | 571,500 |
| Nov 28, 2025 | 1,567.00 | 1,576.00 | 1,558.50 | 1,566.00 | 1,566.00 | -0.41% | 520,400 |
| Nov 27, 2025 | 1,562.00 | 1,582.00 | 1,558.00 | 1,572.50 | 1,572.50 | 0.67% | 457,800 |
| Nov 26, 2025 | 1,550.50 | 1,566.50 | 1,548.50 | 1,562.00 | 1,562.00 | 0.39% | 374,300 |
| Nov 25, 2025 | 1,559.50 | 1,567.00 | 1,540.00 | 1,556.00 | 1,556.00 | 0.03% | 399,900 |
| Nov 21, 2025 | 1,523.00 | 1,555.50 | 1,520.00 | 1,555.50 | 1,555.50 | 1.57% | 509,300 |
| Nov 20, 2025 | 1,520.00 | 1,531.50 | 1,515.00 | 1,531.50 | 1,531.50 | 1.79% | 407,000 |
| Nov 19, 2025 | 1,504.00 | 1,517.50 | 1,491.00 | 1,504.50 | 1,504.50 | 1.04% | 461,300 |
| Nov 18, 2025 | 1,502.00 | 1,517.50 | 1,488.00 | 1,489.00 | 1,489.00 | -0.90% | 593,500 |
| Nov 17, 2025 | 1,529.00 | 1,534.00 | 1,502.50 | 1,502.50 | 1,502.50 | -1.80% | 524,100 |
| Nov 14, 2025 | 1,525.50 | 1,538.50 | 1,521.50 | 1,530.00 | 1,530.00 | -0.39% | 310,200 |
| Nov 13, 2025 | 1,538.00 | 1,540.00 | 1,527.00 | 1,536.00 | 1,536.00 | 0.26% | 272,700 |
| Nov 12, 2025 | 1,530.00 | 1,546.00 | 1,525.50 | 1,532.00 | 1,532.00 | 0.66% | 378,500 |
| Nov 11, 2025 | 1,515.00 | 1,526.50 | 1,509.50 | 1,522.00 | 1,522.00 | 0.53% | 409,200 |
| Nov 10, 2025 | 1,522.00 | 1,522.00 | 1,504.50 | 1,514.00 | 1,514.00 | 0.10% | 324,200 |
| Nov 7, 2025 | 1,502.00 | 1,512.50 | 1,497.00 | 1,512.50 | 1,512.50 | -0.07% | 262,200 |
| Nov 6, 2025 | 1,495.00 | 1,514.00 | 1,490.50 | 1,513.50 | 1,513.50 | 1.24% | 317,300 |
| Nov 5, 2025 | 1,506.00 | 1,509.50 | 1,468.50 | 1,495.00 | 1,495.00 | -1.35% | 454,800 |
| Nov 4, 2025 | 1,509.00 | 1,527.50 | 1,497.00 | 1,515.50 | 1,515.50 | 0.50% | 412,500 |
| Oct 31, 2025 | 1,518.00 | 1,520.00 | 1,505.00 | 1,508.00 | 1,508.00 | -0.36% | 437,900 |
| Oct 30, 2025 | 1,493.00 | 1,515.50 | 1,491.50 | 1,513.50 | 1,513.50 | 1.20% | 401,000 |
| Oct 29, 2025 | 1,501.00 | 1,507.00 | 1,494.00 | 1,495.50 | 1,495.50 | -0.76% | 557,800 |
| Oct 28, 2025 | 1,513.00 | 1,547.50 | 1,501.00 | 1,507.00 | 1,507.00 | 0.77% | 871,600 |
| Oct 27, 2025 | 1,498.00 | 1,505.50 | 1,494.50 | 1,495.50 | 1,495.50 | 0.71% | 396,000 |
| Oct 24, 2025 | 1,487.00 | 1,492.00 | 1,483.00 | 1,485.00 | 1,485.00 | -0.27% | 260,800 |
| Oct 23, 2025 | 1,477.00 | 1,490.00 | 1,472.50 | 1,489.00 | 1,489.00 | 1.02% | 354,100 |
| Oct 22, 2025 | 1,470.00 | 1,481.50 | 1,470.00 | 1,474.00 | 1,474.00 | -0.24% | 361,600 |
| Oct 21, 2025 | 1,474.00 | 1,480.50 | 1,466.00 | 1,477.50 | 1,477.50 | 0.34% | 443,000 |
| Oct 20, 2025 | 1,460.00 | 1,477.00 | 1,446.00 | 1,472.50 | 1,472.50 | 2.86% | 415,700 |
| Oct 17, 2025 | 1,446.00 | 1,447.50 | 1,430.50 | 1,431.50 | 1,431.50 | -2.09% | 290,300 |
| Oct 16, 2025 | 1,447.50 | 1,462.00 | 1,442.50 | 1,462.00 | 1,462.00 | 1.35% | 446,100 |
| Oct 15, 2025 | 1,444.50 | 1,447.00 | 1,434.50 | 1,442.50 | 1,442.50 | 1.37% | 369,700 |
| Oct 14, 2025 | 1,425.00 | 1,444.00 | 1,416.00 | 1,423.00 | 1,423.00 | -2.20% | 927,100 |
| Oct 10, 2025 | 1,482.00 | 1,512.00 | 1,449.00 | 1,455.00 | 1,455.00 | -2.18% | 984,000 |
| Oct 9, 2025 | 1,471.50 | 1,487.50 | 1,469.00 | 1,487.50 | 1,487.50 | 0.57% | 540,300 |
| Oct 8, 2025 | 1,485.00 | 1,501.50 | 1,479.00 | 1,479.00 | 1,479.00 | 0.68% | 530,800 |
| Oct 7, 2025 | 1,488.50 | 1,494.00 | 1,469.00 | 1,469.00 | 1,469.00 | -1.31% | 476,900 |
| Oct 6, 2025 | 1,485.00 | 1,495.50 | 1,469.00 | 1,488.50 | 1,488.50 | 2.30% | 668,000 |
| Oct 3, 2025 | 1,438.00 | 1,455.00 | 1,436.50 | 1,455.00 | 1,455.00 | 1.18% | 333,000 |
| Oct 2, 2025 | 1,452.00 | 1,461.00 | 1,431.00 | 1,438.00 | 1,438.00 | -1.68% | 440,100 |
| Oct 1, 2025 | 1,493.00 | 1,494.50 | 1,457.00 | 1,462.50 | 1,462.50 | -3.05% | 649,100 |
| Sep 30, 2025 | 1,511.00 | 1,518.50 | 1,492.50 | 1,508.50 | 1,508.50 | -0.26% | 399,000 |
| Sep 29, 2025 | 1,540.00 | 1,540.50 | 1,511.00 | 1,512.50 | 1,512.50 | -1.79% | 642,300 |
| Sep 26, 2025 | 1,522.00 | 1,542.00 | 1,522.00 | 1,540.00 | 1,540.00 | 1.15% | 546,400 |
| Sep 25, 2025 | 1,522.00 | 1,540.50 | 1,521.50 | 1,522.50 | 1,522.50 | 0.23% | 476,400 |
| Sep 24, 2025 | 1,518.00 | 1,522.00 | 1,506.50 | 1,519.00 | 1,519.00 | 0.56% | 522,800 |
| Sep 22, 2025 | 1,517.00 | 1,526.00 | 1,504.50 | 1,510.50 | 1,510.50 | -0.53% | 435,400 |
| Sep 19, 2025 | 1,518.50 | 1,527.50 | 1,505.50 | 1,518.50 | 1,518.50 | -0.03% | 774,900 |
| Sep 18, 2025 | 1,535.00 | 1,535.00 | 1,509.50 | 1,519.00 | 1,519.00 | -0.52% | 484,000 |
| Sep 17, 2025 | 1,524.50 | 1,527.50 | 1,509.50 | 1,527.00 | 1,527.00 | -0.36% | 513,200 |
| Sep 16, 2025 | 1,536.00 | 1,543.50 | 1,528.00 | 1,532.50 | 1,532.50 | -0.49% | 566,300 |
| Sep 12, 2025 | 1,544.00 | 1,551.50 | 1,538.00 | 1,540.00 | 1,540.00 | 0.10% | 648,000 |
| Sep 11, 2025 | 1,547.50 | 1,558.50 | 1,535.00 | 1,538.50 | 1,538.50 | -0.10% | 601,600 |
| Sep 10, 2025 | 1,535.00 | 1,549.00 | 1,531.50 | 1,540.00 | 1,540.00 | 0.33% | 511,700 |
| Sep 9, 2025 | 1,560.00 | 1,563.00 | 1,530.50 | 1,535.00 | 1,535.00 | -0.71% | 529,600 |
| Sep 8, 2025 | 1,540.00 | 1,546.00 | 1,520.00 | 1,546.00 | 1,546.00 | 0.42% | 926,500 |
| Sep 5, 2025 | 1,513.50 | 1,539.50 | 1,503.00 | 1,539.50 | 1,539.50 | 1.89% | 1,172,700 |
| Sep 4, 2025 | 1,483.00 | 1,511.00 | 1,478.50 | 1,511.00 | 1,511.00 | 1.10% | 969,000 |
| Sep 3, 2025 | 1,462.50 | 1,494.50 | 1,460.00 | 1,494.50 | 1,494.50 | 2.19% | 1,467,100 |
| Sep 2, 2025 | 1,466.00 | 1,466.00 | 1,445.50 | 1,462.50 | 1,462.50 | -0.34% | 1,220,200 |
| Sep 1, 2025 | 1,479.50 | 1,485.00 | 1,458.00 | 1,467.50 | 1,467.50 | -1.34% | 1,156,600 |
| Aug 29, 2025 | 1,498.50 | 1,504.50 | 1,476.50 | 1,487.50 | 1,487.50 | -0.53% | 659,000 |
| Aug 28, 2025 | 1,491.50 | 1,510.00 | 1,488.00 | 1,495.50 | 1,495.50 | -1.38% | 2,137,200 |
| Aug 27, 2025 | 1,525.00 | 1,539.50 | 1,513.00 | 1,516.50 | 1,491.50 | -0.95% | 1,352,100 |
| Aug 26, 2025 | 1,535.00 | 1,545.50 | 1,525.50 | 1,531.00 | 1,505.76 | 0.53% | 1,299,400 |
| Aug 25, 2025 | 1,526.00 | 1,531.50 | 1,504.50 | 1,523.00 | 1,497.89 | 1.13% | 724,800 |
| Aug 22, 2025 | 1,485.00 | 1,518.00 | 1,480.00 | 1,506.00 | 1,481.17 | 1.45% | 988,800 |
| Aug 21, 2025 | 1,502.50 | 1,503.00 | 1,480.00 | 1,484.50 | 1,460.03 | -0.67% | 467,200 |
| Aug 20, 2025 | 1,494.00 | 1,502.50 | 1,485.00 | 1,494.50 | 1,469.86 | 0.34% | 721,800 |
| Aug 19, 2025 | 1,472.00 | 1,493.00 | 1,463.00 | 1,489.50 | 1,464.95 | 1.19% | 694,400 |
| Aug 18, 2025 | 1,488.00 | 1,491.50 | 1,468.00 | 1,472.00 | 1,447.73 | -0.20% | 711,000 |
| Aug 15, 2025 | 1,460.00 | 1,489.00 | 1,460.00 | 1,475.00 | 1,450.68 | 1.10% | 767,900 |
| Aug 14, 2025 | 1,458.00 | 1,461.50 | 1,447.00 | 1,459.00 | 1,434.95 | 0.07% | 472,100 |
| Aug 13, 2025 | 1,460.00 | 1,466.00 | 1,451.00 | 1,458.00 | 1,433.96 | 0.21% | 635,600 |
| Aug 12, 2025 | 1,445.00 | 1,458.00 | 1,438.50 | 1,455.00 | 1,431.01 | 1.25% | 665,100 |
| Aug 8, 2025 | 1,442.00 | 1,444.00 | 1,425.50 | 1,437.00 | 1,413.31 | -0.35% | 859,900 |
| Aug 7, 2025 | 1,411.00 | 1,442.00 | 1,409.50 | 1,442.00 | 1,418.23 | 2.20% | 682,600 |
| Aug 6, 2025 | 1,410.00 | 1,422.00 | 1,399.50 | 1,411.00 | 1,387.74 | 0.97% | 701,600 |
| Aug 5, 2025 | 1,406.00 | 1,418.50 | 1,394.00 | 1,397.50 | 1,374.46 | -0.25% | 769,100 |
| Aug 4, 2025 | 1,380.00 | 1,401.00 | 1,375.00 | 1,401.00 | 1,377.90 | -1.30% | 909,800 |
| Aug 1, 2025 | 1,352.00 | 1,425.00 | 1,350.50 | 1,419.50 | 1,396.10 | 4.38% | 1,513,300 |
| Jul 31, 2025 | 1,348.00 | 1,370.00 | 1,348.00 | 1,360.00 | 1,337.58 | 1.00% | 905,800 |
| Jul 30, 2025 | 1,347.00 | 1,353.00 | 1,342.00 | 1,346.50 | 1,324.30 | -0.07% | 455,000 |
| Jul 29, 2025 | 1,354.00 | 1,356.00 | 1,343.00 | 1,347.50 | 1,325.29 | -0.48% | 585,900 |
| Jul 28, 2025 | 1,350.50 | 1,368.00 | 1,349.50 | 1,354.00 | 1,331.68 | 0.56% | 746,800 |
| Jul 25, 2025 | 1,349.00 | 1,354.50 | 1,343.00 | 1,346.50 | 1,324.30 | 0.34% | 612,000 |
| Jul 24, 2025 | 1,339.50 | 1,350.50 | 1,338.00 | 1,342.00 | 1,319.88 | 1.71% | 754,700 |
| Jul 23, 2025 | 1,310.00 | 1,329.50 | 1,309.00 | 1,319.50 | 1,297.75 | 2.09% | 893,600 |
| Jul 22, 2025 | 1,290.00 | 1,298.00 | 1,284.50 | 1,292.50 | 1,271.19 | 0.23% | 442,200 |
| Jul 18, 2025 | 1,299.00 | 1,299.00 | 1,285.50 | 1,289.50 | 1,268.24 | -0.15% | 403,200 |
| Jul 17, 2025 | 1,291.00 | 1,299.00 | 1,287.50 | 1,291.50 | 1,270.21 | - | 451,100 |
| Jul 16, 2025 | 1,304.00 | 1,306.50 | 1,291.50 | 1,291.50 | 1,270.21 | -0.92% | 505,600 |
| Jul 15, 2025 | 1,316.00 | 1,327.00 | 1,303.50 | 1,303.50 | 1,282.01 | -0.91% | 552,300 |
| Jul 14, 2025 | 1,305.00 | 1,319.50 | 1,298.50 | 1,315.50 | 1,293.81 | 0.27% | 697,400 |
| Jul 11, 2025 | 1,292.00 | 1,326.50 | 1,291.00 | 1,312.00 | 1,290.37 | 1.51% | 1,023,700 |
| Jul 10, 2025 | 1,341.50 | 1,348.00 | 1,292.50 | 1,292.50 | 1,271.19 | -5.76% | 2,009,600 |