AEON Financial Service Co., Ltd. (TYO:8570)
Japan
· Delayed Price · Currency is JPY 1,644.00
-10.50 (-0.63%)
At close: Mar 6, 2026
AEON Financial Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,644.00 | 1,653.50 | 1,622.00 | 1,644.00 | 1,644.00 | -0.63% | 376,800 |
| Mar 5, 2026 | 1,645.00 | 1,668.00 | 1,622.50 | 1,654.50 | 1,654.50 | 3.08% | 734,700 |
| Mar 4, 2026 | 1,611.00 | 1,640.50 | 1,584.00 | 1,605.00 | 1,605.00 | -1.89% | 955,500 |
| Mar 3, 2026 | 1,700.50 | 1,702.00 | 1,636.00 | 1,636.00 | 1,636.00 | -3.88% | 578,700 |
| Mar 2, 2026 | 1,693.50 | 1,710.00 | 1,667.50 | 1,702.00 | 1,702.00 | -3.57% | 755,500 |
| Feb 27, 2026 | 1,757.50 | 1,767.50 | 1,737.00 | 1,765.00 | 1,765.00 | 2.26% | 733,600 |
| Feb 26, 2026 | 1,725.50 | 1,733.00 | 1,714.00 | 1,726.00 | 1,726.00 | -1.37% | 691,500 |
| Feb 25, 2026 | 1,784.00 | 1,784.00 | 1,746.00 | 1,750.00 | 1,722.00 | -1.24% | 1,022,600 |
| Feb 24, 2026 | 1,774.00 | 1,784.00 | 1,755.50 | 1,772.00 | 1,743.65 | -0.73% | 472,100 |
| Feb 20, 2026 | 1,818.50 | 1,818.50 | 1,776.00 | 1,785.00 | 1,756.44 | -3.41% | 577,500 |
| Feb 19, 2026 | 1,832.00 | 1,860.00 | 1,825.50 | 1,848.00 | 1,818.43 | 1.87% | 589,100 |
| Feb 18, 2026 | 1,797.00 | 1,821.00 | 1,783.50 | 1,814.00 | 1,784.98 | 2.72% | 550,400 |
| Feb 17, 2026 | 1,776.50 | 1,792.50 | 1,763.00 | 1,766.00 | 1,737.74 | -0.48% | 284,500 |
| Feb 16, 2026 | 1,774.00 | 1,776.50 | 1,756.50 | 1,774.50 | 1,746.11 | 0.25% | 344,400 |
| Feb 13, 2026 | 1,780.50 | 1,792.50 | 1,767.00 | 1,770.00 | 1,741.68 | -1.20% | 450,900 |
| Feb 12, 2026 | 1,825.50 | 1,827.00 | 1,791.00 | 1,791.50 | 1,762.84 | -0.22% | 680,800 |
| Feb 10, 2026 | 1,784.50 | 1,804.50 | 1,783.00 | 1,795.50 | 1,766.77 | 1.04% | 565,400 |
| Feb 9, 2026 | 1,800.00 | 1,807.00 | 1,767.00 | 1,777.00 | 1,748.57 | -0.36% | 408,500 |
| Feb 6, 2026 | 1,759.50 | 1,785.00 | 1,751.00 | 1,783.50 | 1,754.96 | 0.85% | 489,500 |
| Feb 5, 2026 | 1,749.00 | 1,776.50 | 1,741.00 | 1,768.50 | 1,740.20 | 2.76% | 483,500 |
| Feb 4, 2026 | 1,699.00 | 1,737.50 | 1,698.00 | 1,721.00 | 1,693.46 | 1.77% | 594,900 |
| Feb 3, 2026 | 1,676.00 | 1,708.00 | 1,675.50 | 1,691.00 | 1,663.94 | 1.23% | 558,300 |
| Feb 2, 2026 | 1,687.00 | 1,709.50 | 1,670.50 | 1,670.50 | 1,643.77 | -0.95% | 627,500 |
| Jan 30, 2026 | 1,678.50 | 1,688.50 | 1,670.00 | 1,686.50 | 1,659.52 | 0.87% | 515,500 |
| Jan 29, 2026 | 1,641.50 | 1,684.00 | 1,632.50 | 1,672.00 | 1,645.25 | 0.91% | 569,500 |
| Jan 28, 2026 | 1,658.00 | 1,664.00 | 1,642.00 | 1,657.00 | 1,630.49 | -0.99% | 426,400 |
| Jan 27, 2026 | 1,666.00 | 1,678.00 | 1,651.00 | 1,673.50 | 1,646.72 | -0.09% | 336,400 |
| Jan 26, 2026 | 1,690.50 | 1,701.00 | 1,675.00 | 1,675.00 | 1,648.20 | -1.85% | 573,800 |
| Jan 23, 2026 | 1,699.00 | 1,712.00 | 1,687.00 | 1,706.50 | 1,679.20 | 1.10% | 329,100 |
| Jan 22, 2026 | 1,688.00 | 1,704.00 | 1,686.00 | 1,688.00 | 1,660.99 | 0.54% | 525,000 |
| Jan 21, 2026 | 1,710.00 | 1,714.50 | 1,676.00 | 1,679.00 | 1,652.14 | -3.06% | 645,600 |
| Jan 20, 2026 | 1,752.50 | 1,752.50 | 1,730.00 | 1,732.00 | 1,704.29 | -1.23% | 385,800 |
| Jan 19, 2026 | 1,758.00 | 1,772.50 | 1,741.00 | 1,753.50 | 1,725.44 | -0.20% | 448,900 |
| Jan 16, 2026 | 1,747.00 | 1,758.50 | 1,745.00 | 1,757.00 | 1,728.89 | 0.54% | 480,000 |
| Jan 15, 2026 | 1,736.00 | 1,758.50 | 1,730.00 | 1,747.50 | 1,719.54 | 1.60% | 697,600 |
| Jan 14, 2026 | 1,725.00 | 1,733.00 | 1,701.50 | 1,720.00 | 1,692.48 | -0.23% | 897,800 |
| Jan 13, 2026 | 1,773.00 | 1,773.00 | 1,724.00 | 1,724.00 | 1,696.42 | -2.21% | 894,700 |
| Jan 9, 2026 | 1,727.50 | 1,763.00 | 1,696.50 | 1,763.00 | 1,734.79 | 1.15% | 718,400 |
| Jan 8, 2026 | 1,751.00 | 1,769.50 | 1,740.00 | 1,743.00 | 1,715.11 | -0.37% | 530,700 |
| Jan 7, 2026 | 1,760.00 | 1,771.50 | 1,742.00 | 1,749.50 | 1,721.51 | -0.82% | 501,200 |
| Jan 6, 2026 | 1,738.00 | 1,779.50 | 1,736.00 | 1,764.00 | 1,735.78 | 1.64% | 583,900 |
| Jan 5, 2026 | 1,737.00 | 1,745.50 | 1,725.50 | 1,735.50 | 1,707.73 | 0.03% | 428,800 |
| Dec 30, 2025 | 1,745.50 | 1,751.00 | 1,730.00 | 1,735.00 | 1,707.24 | -0.60% | 362,200 |
| Dec 29, 2025 | 1,779.00 | 1,788.50 | 1,730.00 | 1,745.50 | 1,717.57 | -1.86% | 519,100 |
| Dec 26, 2025 | 1,748.00 | 1,795.50 | 1,745.00 | 1,778.50 | 1,750.04 | 1.74% | 567,000 |
| Dec 25, 2025 | 1,741.00 | 1,752.50 | 1,722.00 | 1,748.00 | 1,720.03 | 1.39% | 346,600 |
| Dec 24, 2025 | 1,736.00 | 1,748.50 | 1,724.00 | 1,724.00 | 1,696.42 | -1.18% | 487,300 |
| Dec 23, 2025 | 1,710.00 | 1,756.00 | 1,703.00 | 1,744.50 | 1,716.59 | 1.16% | 617,800 |
| Dec 22, 2025 | 1,770.00 | 1,771.50 | 1,695.50 | 1,724.50 | 1,696.91 | -2.46% | 1,382,900 |
| Dec 19, 2025 | 1,674.50 | 1,780.00 | 1,655.00 | 1,768.00 | 1,739.71 | 11.69% | 3,441,400 |
| Dec 18, 2025 | 1,563.50 | 1,589.00 | 1,555.50 | 1,583.00 | 1,557.67 | 1.44% | 397,600 |
| Dec 17, 2025 | 1,543.00 | 1,563.50 | 1,536.50 | 1,560.50 | 1,535.53 | 0.64% | 410,500 |
| Dec 16, 2025 | 1,591.50 | 1,597.50 | 1,544.00 | 1,550.50 | 1,525.69 | -2.67% | 394,200 |
| Dec 15, 2025 | 1,570.00 | 1,604.50 | 1,568.00 | 1,593.00 | 1,567.51 | 1.53% | 371,600 |
| Dec 12, 2025 | 1,556.50 | 1,573.00 | 1,552.50 | 1,569.00 | 1,543.90 | 0.90% | 477,000 |
| Dec 11, 2025 | 1,580.00 | 1,585.00 | 1,555.00 | 1,555.00 | 1,530.12 | -1.14% | 561,900 |
| Dec 10, 2025 | 1,552.00 | 1,573.00 | 1,550.00 | 1,573.00 | 1,547.83 | 1.48% | 327,400 |
| Dec 9, 2025 | 1,565.00 | 1,568.00 | 1,546.00 | 1,550.00 | 1,525.20 | -0.32% | 238,600 |
| Dec 8, 2025 | 1,542.00 | 1,558.00 | 1,536.00 | 1,555.00 | 1,530.12 | 0.91% | 312,100 |
| Dec 5, 2025 | 1,544.00 | 1,553.00 | 1,531.00 | 1,541.00 | 1,516.34 | -1.12% | 371,500 |
| Dec 4, 2025 | 1,543.00 | 1,564.50 | 1,543.00 | 1,558.50 | 1,533.56 | 0.19% | 404,900 |
| Dec 3, 2025 | 1,563.00 | 1,569.00 | 1,551.50 | 1,555.50 | 1,530.61 | 0.23% | 395,700 |
| Dec 2, 2025 | 1,549.00 | 1,562.00 | 1,540.00 | 1,552.00 | 1,527.17 | 0.26% | 428,900 |
| Dec 1, 2025 | 1,565.50 | 1,571.00 | 1,548.00 | 1,548.00 | 1,523.23 | -1.15% | 571,500 |
| Nov 28, 2025 | 1,567.00 | 1,576.00 | 1,558.50 | 1,566.00 | 1,540.94 | -0.41% | 520,400 |
| Nov 27, 2025 | 1,562.00 | 1,582.00 | 1,558.00 | 1,572.50 | 1,547.34 | 0.67% | 457,800 |
| Nov 26, 2025 | 1,550.50 | 1,566.50 | 1,548.50 | 1,562.00 | 1,537.01 | 0.39% | 374,300 |
| Nov 25, 2025 | 1,559.50 | 1,567.00 | 1,540.00 | 1,556.00 | 1,531.10 | 0.03% | 399,900 |
| Nov 21, 2025 | 1,523.00 | 1,555.50 | 1,520.00 | 1,555.50 | 1,530.61 | 1.57% | 509,300 |
| Nov 20, 2025 | 1,520.00 | 1,531.50 | 1,515.00 | 1,531.50 | 1,507.00 | 1.79% | 407,000 |
| Nov 19, 2025 | 1,504.00 | 1,517.50 | 1,491.00 | 1,504.50 | 1,480.43 | 1.04% | 461,300 |
| Nov 18, 2025 | 1,502.00 | 1,517.50 | 1,488.00 | 1,489.00 | 1,465.18 | -0.90% | 593,500 |
| Nov 17, 2025 | 1,529.00 | 1,534.00 | 1,502.50 | 1,502.50 | 1,478.46 | -1.80% | 524,100 |
| Nov 14, 2025 | 1,525.50 | 1,538.50 | 1,521.50 | 1,530.00 | 1,505.52 | -0.39% | 310,200 |
| Nov 13, 2025 | 1,538.00 | 1,540.00 | 1,527.00 | 1,536.00 | 1,511.42 | 0.26% | 272,700 |
| Nov 12, 2025 | 1,530.00 | 1,546.00 | 1,525.50 | 1,532.00 | 1,507.49 | 0.66% | 378,500 |
| Nov 11, 2025 | 1,515.00 | 1,526.50 | 1,509.50 | 1,522.00 | 1,497.65 | 0.53% | 409,200 |
| Nov 10, 2025 | 1,522.00 | 1,522.00 | 1,504.50 | 1,514.00 | 1,489.78 | 0.10% | 324,200 |
| Nov 7, 2025 | 1,502.00 | 1,512.50 | 1,497.00 | 1,512.50 | 1,488.30 | -0.07% | 262,200 |
| Nov 6, 2025 | 1,495.00 | 1,514.00 | 1,490.50 | 1,513.50 | 1,489.28 | 1.24% | 317,300 |
| Nov 5, 2025 | 1,506.00 | 1,509.50 | 1,468.50 | 1,495.00 | 1,471.08 | -1.35% | 454,800 |
| Nov 4, 2025 | 1,509.00 | 1,527.50 | 1,497.00 | 1,515.50 | 1,491.25 | 0.50% | 412,500 |
| Oct 31, 2025 | 1,518.00 | 1,520.00 | 1,505.00 | 1,508.00 | 1,483.87 | -0.36% | 437,900 |
| Oct 30, 2025 | 1,493.00 | 1,515.50 | 1,491.50 | 1,513.50 | 1,489.28 | 1.20% | 401,000 |
| Oct 29, 2025 | 1,501.00 | 1,507.00 | 1,494.00 | 1,495.50 | 1,471.57 | -0.76% | 557,800 |
| Oct 28, 2025 | 1,513.00 | 1,547.50 | 1,501.00 | 1,507.00 | 1,482.89 | 0.77% | 871,600 |
| Oct 27, 2025 | 1,498.00 | 1,505.50 | 1,494.50 | 1,495.50 | 1,471.57 | 0.71% | 396,000 |
| Oct 24, 2025 | 1,487.00 | 1,492.00 | 1,483.00 | 1,485.00 | 1,461.24 | -0.27% | 260,800 |
| Oct 23, 2025 | 1,477.00 | 1,490.00 | 1,472.50 | 1,489.00 | 1,465.18 | 1.02% | 354,100 |
| Oct 22, 2025 | 1,470.00 | 1,481.50 | 1,470.00 | 1,474.00 | 1,450.42 | -0.24% | 361,600 |
| Oct 21, 2025 | 1,474.00 | 1,480.50 | 1,466.00 | 1,477.50 | 1,453.86 | 0.34% | 443,000 |
| Oct 20, 2025 | 1,460.00 | 1,477.00 | 1,446.00 | 1,472.50 | 1,448.94 | 2.86% | 415,700 |
| Oct 17, 2025 | 1,446.00 | 1,447.50 | 1,430.50 | 1,431.50 | 1,408.60 | -2.09% | 290,300 |
| Oct 16, 2025 | 1,447.50 | 1,462.00 | 1,442.50 | 1,462.00 | 1,438.61 | 1.35% | 446,100 |
| Oct 15, 2025 | 1,444.50 | 1,447.00 | 1,434.50 | 1,442.50 | 1,419.42 | 1.37% | 369,700 |
| Oct 14, 2025 | 1,425.00 | 1,444.00 | 1,416.00 | 1,423.00 | 1,400.23 | -2.20% | 927,100 |
| Oct 10, 2025 | 1,482.00 | 1,512.00 | 1,449.00 | 1,455.00 | 1,431.72 | -2.18% | 984,000 |
| Oct 9, 2025 | 1,471.50 | 1,487.50 | 1,469.00 | 1,487.50 | 1,463.70 | 0.57% | 540,300 |
| Oct 8, 2025 | 1,485.00 | 1,501.50 | 1,479.00 | 1,479.00 | 1,455.34 | 0.68% | 530,800 |
| Oct 7, 2025 | 1,488.50 | 1,494.00 | 1,469.00 | 1,469.00 | 1,445.50 | -1.31% | 476,900 |