8267.T: Aeon Co., Ltd. Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 325.0402

CLOSE 325.2641

Low

LOW 221

High

HIGH 422.5

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2000	300.17	305.67	300.17	305.67
01/05/2000	300.67	303.33	294.17	296.67
01/06/2000	297.33	297.5	292.17	292.17
01/07/2000	292.17	302.5	289.67	293.83
01/10/2000	293.83	293.83	293.83	293.83
01/11/2000	296.83	315	293.33	302.5
01/12/2000	297.5	297.83	291.67	294.17
01/13/2000	294.17	294.33	285	288.33
01/14/2000	298.33	315.83	295	314
01/17/2000	316.67	325	315.83	325
01/18/2000	329.17	329.17	317.5	320.83
01/19/2000	315.83	315.83	308.5	308.5
01/20/2000	308.33	309	301.83	301.83
01/21/2000	312.5	313.33	306.67	313.33
01/24/2000	318.33	330	316.83	322.5
01/25/2000	326.67	333.33	320.83	331.67
01/26/2000	326.67	328.33	314.17	318.33
01/27/2000	321.67	321.67	310	321.5
01/28/2000	321.5	321.67	316.67	316.67
01/31/2000	318.17	324.67	317	322.5
02/01/2000	323.33	323.33	317	318.17
02/02/2000	319.33	330	319.17	325
02/03/2000	320	320	316.67	319.17
02/04/2000	319.67	319.67	305	310.83
02/07/2000	315	315	293.5	296
02/08/2000	295	296.5	290.83	294.83
02/09/2000	287.67	290.67	285	285.83
02/10/2000	284.17	285.83	277.5	278.33
02/11/2000	278.33	278.33	278.33	278.33
02/14/2000	278.33	278.33	258.33	260.83
02/15/2000	260.83	270	260	261.67
02/16/2000	265	265	259.67	260.33
02/17/2000	265.33	266.67	260.83	264.17
02/18/2000	269.17	309.17	269.17	295.83
02/21/2000	295	295	275.67	275.67
02/22/2000	275.83	275.83	263.33	264.67
02/23/2000	263.33	272.83	263.33	272.83
02/24/2000	273.33	285	266.67	268.33
02/25/2000	268.5	273.33	268.5	270.33
02/28/2000	270.33	270.33	256.67	256.67
02/29/2000	256.67	262.5	255	257.83
03/01/2000	255.83	257.67	248.33	254.83
03/02/2000	253.33	253.33	246.67	248.33
03/03/2000	248.33	255.83	246.83	251.33
03/06/2000	251.67	260	251.67	253.17
03/07/2000	253.33	257.5	246.67	246.67
03/08/2000	246.83	246.83	239.67	240.67
03/09/2000	238.33	238.33	235.17	235.17
03/10/2000	236.67	239	236	238.33
03/13/2000	238.33	238.33	226.67	229.33
03/14/2000	231.67	233.33	230.17	233
03/15/2000	238.5	238.5	229.83	231.67
03/16/2000	233.33	240	231.5	240
03/17/2000	246.67	253.83	244.17	244.17
03/20/2000	244.17	244.17	244.17	244.17
03/21/2000	240.83	240.83	230	231.67
03/22/2000	231.67	233.33	221	223.33
03/23/2000	223.33	230.83	223.17	230.83
03/24/2000	225.83	232.5	225.83	232.5
03/27/2000	246.67	246.67	233.17	233.33
03/28/2000	236.67	246.67	233.33	246.67
03/29/2000	247.5	264.33	247.5	262.17
03/30/2000	263.17	266.67	259	261.67
03/31/2000	266.5	266.5	250	256
04/03/2000	260	265.67	258.33	265
04/04/2000	270	280	270	278.17
04/05/2000	278.17	278.17	273.33	276.5
04/06/2000	283.33	293	283.33	289
04/07/2000	288.33	288.5	275	276.67
04/10/2000	276.67	282.83	276.67	282.5
04/11/2000	277.5	277.5	267.33	267.67
04/12/2000	266.67	270.17	263.33	268.33
04/13/2000	271.67	279.33	268.33	279.33
04/14/2000	283	283	275	275
04/17/2000	285	306.67	278.33	283.33
04/18/2000	303.33	311.5	300	302.5
04/19/2000	304.17	314.83	300	314.83
04/20/2000	314	314.83	306.67	314.83
04/21/2000	316.17	333.33	297.5	333.33
04/24/2000	316.5	330	311.67	320
04/25/2000	316.83	320.67	315	316.67
04/26/2000	311.67	331.67	308.33	327
04/27/2000	329.83	333.33	327	328.17
04/28/2000	331.67	333.33	329.83	333.33
05/01/2000	333.33	333.33	325.83	330
05/02/2000	330.17	333.33	326.67	333.33
05/03/2000	333.33	333.33	333.33	333.33
05/04/2000	333.33	333.33	333.33	333.33
05/05/2000	333.33	333.33	333.33	333.33
05/08/2000	326.67	333.33	326.67	327
05/09/2000	327	327	327	327
05/10/2000	331.83	331.83	325.83	329.17
05/11/2000	329.17	332.67	322.5	324.83
05/12/2000	324.83	333	318.33	333
05/15/2000	333	340	330.5	340
05/16/2000	340	349.17	340	349.17
05/17/2000	350	350	339.17	339.17
05/18/2000	339.17	340.83	330.17	331.33
05/19/2000	326.33	329.67	321.67	329.67
05/22/2000	329.67	336.67	328.33	332.5
05/23/2000	335	338.33	330	332.5
05/24/2000	331.33	335.83	325.83	325.83
05/25/2000	325.83	329.83	319.17	326.33
05/26/2000	326	328.33	320.5	322.17
05/29/2000	333.33	333.33	314.17	324.17
05/30/2000	324.17	324.17	324.17	324.17
05/31/2000	320	321.67	306.83	307.83
06/01/2000	307.5	314	298.33	314
06/02/2000	314	314	301.67	308.17
06/05/2000	309.17	313.33	303	303
06/06/2000	300.33	304.17	299.17	300.83
06/07/2000	300.17	304.83	295	295
06/08/2000	300	300	295.33	295.83
06/09/2000	290.83	302.33	290.83	302.33
06/12/2000	302.33	308.17	298.5	306.5
06/13/2000	298.33	301.67	298.33	301
06/14/2000	299.33	300	287.17	289.83
06/15/2000	294.83	300	294.83	296.17
06/16/2000	297.67	299.67	288.33	292
06/19/2000	296.67	299.33	289.17	298.33
06/20/2000	297.83	299.67	292.67	296.67
06/21/2000	293.5	309.5	290	308.33
06/22/2000	308.33	321.33	307	316.67
06/23/2000	313.33	315	304.17	304.33
06/26/2000	304.33	310.33	304.33	309.67
06/27/2000	319.67	324.83	316.83	320.5
06/28/2000	324.83	331.67	324.33	330.17
06/29/2000	332.5	345	332.5	344.17
06/30/2000	343.33	343.33	333.33	335
07/03/2000	335	339.17	332.67	337.5
07/04/2000	333.33	337.5	333.33	337.5
07/05/2000	336.67	346.67	336.67	340
07/06/2000	340	345.83	340	345
07/07/2000	339.17	346.67	339.17	343.33
07/10/2000	343.33	361.67	341.67	359.17
07/11/2000	361.67	363.33	360	363.33
07/12/2000	363.33	370.83	362.5	370
07/13/2000	370	372.5	363.33	370.83
07/14/2000	371.67	382.5	370.83	380
07/17/2000	373.33	378.33	369.17	369.17
07/18/2000	368.33	368.33	364.17	365.83
07/19/2000	368.33	368.33	364.17	365.83
07/20/2000	365.83	365.83	365.83	365.83
07/21/2000	380	382.5	370	370
07/24/2000	375	381.67	375	380
07/25/2000	380	385	378.33	385
07/26/2000	380	384.17	371.67	384.17
07/27/2000	382.5	383.33	362.5	367.5
07/28/2000	361.67	371.67	356.67	365.83
07/31/2000	375	379.17	355.83	355.83
08/01/2000	349.17	355	343.33	345
08/02/2000	345	347.5	341.67	345
08/03/2000	341.67	344.17	338.33	344.17
08/04/2000	342.5	343.33	336.67	340.83
08/07/2000	338.33	355	336.67	350.83
08/08/2000	351.67	351.67	338.33	340
08/09/2000	343.33	355	343.33	355
08/10/2000	348.33	355	348.33	355
08/11/2000	345	360.83	344.17	360.83
08/14/2000	355	357.5	345	350
08/15/2000	356.67	357.5	348.33	356.67
08/16/2000	350	359.17	350	359.17
08/17/2000	359.17	360.83	351.67	359.17
08/18/2000	352.5	365	352.5	365
08/21/2000	358.33	363.33	355	358.33
08/22/2000	362.5	370	358.33	365
08/23/2000	358.33	366.67	358.33	365.83
08/24/2000	365.83	371.67	364.17	364.17
08/25/2000	359.17	365	355.83	357.5
08/28/2000	359.17	360	346.67	360
08/29/2000	340.83	350	340.83	345
08/30/2000	347.5	349.17	344.17	345.83
08/31/2000	339.17	341.67	328.33	334.17
09/01/2000	335	335	321.5	321.5
09/04/2000	316.67	319.17	305.17	308.33
09/05/2000	309.83	311.67	308.33	311.67
09/06/2000	316.67	319	307.5	307.5
09/07/2000	316.83	319.17	312.5	319.17
09/08/2000	319	320.17	310	320
09/11/2000	315	318	305.5	309.17
09/12/2000	310.33	311	308.33	309.83
09/13/2000	309	312.83	305.67	309.83
09/14/2000	312.83	312.83	310	310
09/15/2000	310	310	310	310
09/18/2000	298.33	300	296.67	299.83
09/19/2000	298.5	313.33	298.5	313.33
09/20/2000	313.33	320	311.67	318.33
09/21/2000	306.83	321.5	306.83	321.5
09/22/2000	318.17	323	312.17	322.83
09/25/2000	318.33	322.67	316.67	322.67
09/26/2000	322.5	324	321.5	324
09/27/2000	325.67	326.5	323.33	324
09/28/2000	325	329	324.83	326.67
09/29/2000	329	333.33	324.17	331.67
10/02/2000	322.5	337.5	322.5	337.5
10/03/2000	341.67	344.17	337.5	343.33
10/04/2000	345.83	350	345	350
10/05/2000	349.17	349.17	342.5	345
10/06/2000	348.33	350	343.33	343.33
10/09/2000	343.33	343.33	343.33	343.33
10/10/2000	339.17	340.83	332.67	333.33
10/11/2000	333.33	344.17	332.67	337.5
10/12/2000	343.33	354.17	340	347.5
10/13/2000	346.67	356.67	340	345.83
10/16/2000	345.83	345.83	345.83	345.83
10/17/2000	348.33	354.17	348.33	350
10/18/2000	350	350	336.67	345.83
10/19/2000	343.33	345.83	341.67	345
10/20/2000	348.33	348.33	340	340
10/23/2000	335.83	336.67	330.83	335
10/24/2000	340.83	340.83	333.33	333.33
10/25/2000	333.33	333.33	330	332.5
10/26/2000	332.5	335	328.33	335
10/27/2000	335	335	335	335
10/30/2000	327	332.5	327	330
10/31/2000	335	343.33	334.17	341.67
11/01/2000	335	341.67	331.83	338.33
11/02/2000	345	349.17	345	348.33
11/03/2000	348.33	348.33	348.33	348.33
11/06/2000	349.17	363.33	349.17	360.83
11/07/2000	360.83	360.83	349.17	351.67
11/08/2000	352.5	361.67	352.5	357.5
11/09/2000	355.83	356.67	345.83	349.17
11/10/2000	342.5	355	342.5	355
11/13/2000	348.33	350	344.17	345.83
11/14/2000	346.67	349.17	343.33	349.17
11/15/2000	353.33	356.67	348.33	354.17
11/16/2000	354.17	357.5	350.83	355
11/17/2000	355.83	360	355	358.33
11/20/2000	360	361.67	360	360.83
11/21/2000	362.5	366.67	362.5	366.67
11/22/2000	366.67	373.33	365	373.33
11/23/2000	373.33	373.33	373.33	373.33
11/24/2000	374.17	375	364.17	369.17
11/27/2000	375.83	383.33	373.33	383.33
11/28/2000	389.17	395	385.83	391.67
11/29/2000	393.33	396.67	390	395
11/30/2000	395	413.33	395	413.33
12/01/2000	408.33	411.67	405	409.17
12/04/2000	408.33	409.17	400.83	402.5
12/05/2000	399.17	399.17	395	395
12/06/2000	390	400	390	395
12/07/2000	385	386.67	383.33	383.33
12/08/2000	377.5	380.83	372.5	372.5
12/11/2000	373.33	379.17	373.33	377.5
12/12/2000	377.5	378.33	374.17	375
12/13/2000	407.5	407.5	391.67	391.67
12/14/2000	405	410	402.5	407.5
12/15/2000	395	400.83	390	390.83
12/18/2000	397.5	399.17	391.67	392.5
12/19/2000	405.83	407.5	396.67	397.5
12/20/2000	404.17	405.83	398.33	405
12/21/2000	404.17	408.33	386.67	400
12/22/2000	405	418.33	400	417.5
12/25/2000	416.67	420	414.17	419.17
12/26/2000	417.5	420.83	415.83	420.83
12/27/2000	421.67	421.67	415	420.83
12/28/2000	421.67	422.5	416.67	418.33
12/29/2000	418.33	420	413.33	413.33

Menu

Create your free account now!

8267.T: Aeon Co., Ltd. Historical Data

2000 Historical Chart

Average

Low

High