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

2001 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 442.005

CLOSE 442.6522

Low

LOW 338.33

High

HIGH 553.33

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	413.33	413.33	413.33	413.33
01/02/2001	413.33	413.33	413.33	413.33
01/03/2001	413.33	413.33	413.33	413.33
01/04/2001	419.17	419.17	407.5	413.33
01/05/2001	406.67	413.33	402.5	405
01/08/2001	405	405	405	405
01/09/2001	405	405	383.33	386.67
01/10/2001	388.33	394.17	385	389.17
01/11/2001	397.5	400	394.17	396.67
01/12/2001	396.67	403.33	395.83	397.5
01/15/2001	408.33	408.33	398.33	405
01/16/2001	405	405	391.67	398.33
01/17/2001	402.5	406.67	394.17	402.5
01/18/2001	389.17	395.83	387.5	392.5
01/19/2001	385.83	391.67	384.17	388.33
01/22/2001	383.33	388.33	375.83	385
01/23/2001	390	405	386.67	399.17
01/24/2001	398.33	403.33	393.33	402.5
01/25/2001	400	404.17	398.33	404.17
01/26/2001	403.33	408.33	399.17	408.33
01/29/2001	410.83	421.67	410.83	420.83
01/30/2001	420.83	430	420.83	429.17
01/31/2001	433.33	449.17	432.5	449.17
02/01/2001	446.67	446.67	434.17	437.5
02/02/2001	436.67	447.5	436.67	447.5
02/05/2001	428.33	435	419.17	427.5
02/06/2001	430.83	435.83	430.83	435
02/07/2001	435	441.67	434.17	439.17
02/08/2001	433.33	445	426.67	445
02/09/2001	450	461.67	445	454.17
02/12/2001	454.17	454.17	454.17	454.17
02/13/2001	455.83	463.33	451.67	460.83
02/14/2001	447.5	465.83	446.67	462.5
02/15/2001	459.17	461.67	452.5	458.33
02/16/2001	451.67	451.67	442.5	443.33
02/19/2001	438.33	438.33	429.17	431.67
02/20/2001	438.33	449.17	436.67	449.17
02/21/2001	448.33	449.17	443.33	448.33
02/22/2001	447.5	452.5	441.67	450
02/23/2001	452.5	465	446.67	465
02/26/2001	456.67	456.67	443.33	448.33
02/27/2001	458.33	458.33	453.33	456.67
02/28/2001	450	460	445.83	460
03/01/2001	451.67	456.67	446.67	453.33
03/02/2001	453.33	453.33	426.67	428.33
03/05/2001	433.33	440	423.33	436.67
03/06/2001	436.67	439.17	425.83	433.33
03/07/2001	445.83	445.83	431.67	445.83
03/08/2001	439.17	453.33	439.17	449.17
03/09/2001	435.83	451.67	435.83	450
03/12/2001	448.33	448.33	434.17	434.17
03/13/2001	431.67	431.67	419.17	425
03/14/2001	425	425	425	425
03/15/2001	411.67	441.67	408.33	435
03/16/2001	426.67	433.33	422.5	426.67
03/19/2001	420	426.67	411.67	416.67
03/20/2001	416.67	416.67	416.67	416.67
03/21/2001	416.67	453.33	412.5	453.33
03/22/2001	448.33	450	435.83	444.17
03/23/2001	437.5	440.83	430.83	437.5
03/26/2001	437.5	449.17	421.67	449.17
03/27/2001	450	458.33	441.67	450.83
03/28/2001	444.17	450.83	436.67	440
03/29/2001	443.33	447.5	430	435.83
03/30/2001	442.5	448.33	424.17	430
04/02/2001	436.67	436.67	412.5	417.5
04/03/2001	430.83	455.83	430.83	443.33
04/04/2001	448.33	458.33	443.33	450
04/05/2001	448.33	461.67	448.33	450
04/06/2001	458.33	465	450	465
04/09/2001	465	465	435.83	435.83
04/10/2001	451.67	471.67	443.33	447.5
04/11/2001	460	460	438.33	458.33
04/12/2001	454.17	463.33	444.17	449.17
04/13/2001	455.83	461.67	434.17	436.67
04/16/2001	434.17	444.17	432.5	438.33
04/17/2001	431.67	435	425	426.67
04/18/2001	438.33	460.83	436.67	456.67
04/19/2001	463.33	465	442.5	450
04/20/2001	450	458.33	443.33	457.5
04/23/2001	450.83	464.17	443.33	450
04/24/2001	456.67	461.67	445	460
04/25/2001	460	465.83	455.83	465
04/26/2001	460	465.83	455.83	465
04/27/2001	490.83	515	484.17	515
04/30/2001	515	515	515	515
05/01/2001	526.67	541.67	518.33	541.67
05/02/2001	516.67	518.33	493.33	496.67
05/03/2001	496.67	496.67	496.67	496.67
05/04/2001	496.67	496.67	496.67	496.67
05/07/2001	496.67	496.67	485.83	491.67
05/08/2001	490.83	490.83	478.33	480.83
05/09/2001	478.33	478.33	466.67	469.17
05/10/2001	466.67	475	465	474.17
05/11/2001	467.5	473.33	467.5	470
05/14/2001	463.33	466.67	451.67	457.5
05/15/2001	458.33	467.5	458.33	463.33
05/16/2001	468.33	471.67	451.67	451.67
05/17/2001	460.83	466.67	451.67	461.67
05/18/2001	461.67	463.33	451.67	458.33
05/21/2001	451.67	466.67	451.67	465
05/22/2001	465	468.33	455.83	455.83
05/23/2001	450	451.67	444.17	445
05/24/2001	436.67	445	431.67	445
05/25/2001	438.33	443.33	435	435
05/28/2001	455	455	438.33	450
05/29/2001	443.33	445.83	436.67	437.5
05/30/2001	444.17	450	440.83	445
05/31/2001	444.17	445	435.83	440
06/01/2001	448.33	448.33	439.17	443.33
06/04/2001	449.17	449.17	445	449.17
06/05/2001	453.33	458.33	447.5	453.33
06/06/2001	453.33	453.33	446.67	451.67
06/07/2001	440	444.17	438.33	443.33
06/08/2001	450	450	438.33	445
06/11/2001	449.17	450	435.83	439.17
06/12/2001	433.33	438.33	422.5	426.67
06/13/2001	425	429.17	418.33	420.83
06/14/2001	427.5	432.5	424.17	426.67
06/15/2001	419.17	421.67	404.17	420
06/18/2001	426.67	430.83	420.83	430
06/19/2001	438.33	445	418.33	418.33
06/20/2001	438.33	450	437.5	444.17
06/21/2001	450.83	459.17	446.67	455
06/22/2001	456.67	469.17	456.67	462.5
06/25/2001	451.67	464.17	449.17	458.33
06/26/2001	455	463.33	451.67	461.67
06/27/2001	468.33	468.33	455.83	455.83
06/28/2001	454.17	454.17	448.33	454.17
06/29/2001	460	465	455	458.33
07/02/2001	461.67	463.33	455.83	460.83
07/03/2001	461.67	467.5	460.83	466.67
07/04/2001	471.67	471.67	466.67	470
07/05/2001	473.33	474.17	464.17	470.83
07/06/2001	470.83	470.83	465	465
07/09/2001	458.33	468.33	458.33	468.33
07/10/2001	461.67	469.17	460	466.67
07/11/2001	460	465.83	456.67	458.33
07/12/2001	459.17	465	458.33	464.17
07/13/2001	457.5	475	457.5	475
07/16/2001	470	473.33	465	473.33
07/17/2001	466.67	470	465	466.67
07/18/2001	466.67	466.67	460	462.5
07/19/2001	462.5	467.5	461.67	462.5
07/20/2001	462.5	462.5	462.5	462.5
07/23/2001	458.33	461.67	456.67	460
07/24/2001	460.83	482.5	460.83	481.67
07/25/2001	468.33	485	463.33	484.17
07/26/2001	485	486.67	474.17	481.67
07/27/2001	488.33	496.67	484.17	494.17
07/30/2001	494.17	494.17	483.33	489.17
07/31/2001	496.67	511.67	495.83	510
08/01/2001	495	503.33	493.33	497.5
08/02/2001	513.33	513.33	508.33	510
08/03/2001	493.33	513.33	493.33	511.67
08/06/2001	503.33	530	503.33	523.33
08/07/2001	523.33	538.33	523.33	533.33
08/08/2001	525	525	511.67	518.33
08/09/2001	508.33	511.67	495	498.33
08/10/2001	491.67	503.33	491.67	499.17
08/13/2001	510	520	501.67	508.33
08/14/2001	505	525	503.33	525
08/15/2001	526.67	536.67	518.33	530
08/16/2001	528.33	536.67	520	525
08/17/2001	536.67	551.67	533.33	550
08/20/2001	550	553.33	533.33	540
08/21/2001	531.67	531.67	505	506.67
08/22/2001	500	500	482.5	485
08/23/2001	471.67	471.67	450.83	457.5
08/24/2001	450.83	457.5	439.17	444.17
08/27/2001	450.83	453.33	445.83	450.83
08/28/2001	450.83	450.83	437.5	444.17
08/29/2001	435	440	425	434.17
08/30/2001	426.67	427.5	406.67	415.83
08/31/2001	403.33	404.17	383.33	392.5
09/03/2001	399.17	406.67	380.83	380.83
09/04/2001	383.33	394.17	380	394.17
09/05/2001	400.83	411.67	396.67	405
09/06/2001	396.67	403.33	393.33	401.67
09/07/2001	388.33	396.67	384.17	396.67
09/10/2001	380.83	395.83	380.83	387.5
09/11/2001	383.33	387.5	377.5	380
09/12/2001	347.5	371.67	347.5	351.67
09/13/2001	353.33	358.33	341.67	348.33
09/14/2001	341.67	381.67	341.67	381.67
09/17/2001	388.33	395.83	380.83	391.67
09/18/2001	399.17	408.33	384.17	384.17
09/19/2001	388.33	407.5	386.67	391.67
09/20/2001	371.67	380	368.33	368.33
09/21/2001	355	355.83	338.33	345.83
09/24/2001	345.83	345.83	345.83	345.83
09/25/2001	355	357.5	338.33	354.17
09/26/2001	352.5	374.17	352.5	374.17
09/27/2001	389.17	389.17	365.83	379.17
09/28/2001	379.17	379.17	379.17	379.17
10/01/2001	408.33	415	400	412.5
10/02/2001	400	425	400	425
10/03/2001	430	432.5	408.33	408.33
10/04/2001	421.67	421.67	399.17	408.33
10/05/2001	415	425	403.33	420
10/08/2001	420	420	420	420
10/09/2001	420	426.67	411.67	425
10/10/2001	425	440.83	421.67	433.33
10/11/2001	433.33	433.33	409.17	422.5
10/12/2001	421.67	421.67	405	411.67
10/15/2001	425	433.33	420.83	425
10/16/2001	430	442.5	427.5	441.67
10/17/2001	428.33	433.33	421.67	429.17
10/18/2001	428.33	430.83	413.33	415
10/19/2001	421.67	426.67	411.67	425
10/22/2001	418.33	425	418.33	425
10/23/2001	426.67	442.5	426.67	442.5
10/24/2001	433.33	439.17	430	432.5
10/25/2001	431.67	450	431.67	436.67
10/26/2001	443.33	453.33	439.17	445
10/29/2001	451.67	457.5	440	443.33
10/30/2001	433.33	437.5	427.5	437.5
10/31/2001	444.17	450	437.5	437.5
11/01/2001	444.17	444.17	432.5	432.5
11/02/2001	432.5	441.67	425	426.67
11/05/2001	420	423.33	415	423.33
11/06/2001	436.67	446.67	430	441.67
11/07/2001	444.17	445.83	421.67	421.67
11/08/2001	421.67	422.5	414.17	420
11/09/2001	420	420	420	420
11/12/2001	421.67	428.33	420	421.67
11/13/2001	417.5	420.83	415	419.17
11/14/2001	419.17	423.33	415.83	416.67
11/15/2001	416.67	425	410.83	425
11/16/2001	415	441.67	414.17	417.5
11/19/2001	415	438.33	415	433.33
11/20/2001	430.83	435.83	422.5	430.83
11/21/2001	422.5	451.67	422.5	446.67
11/22/2001	446.67	451.67	433.33	451.67
11/23/2001	451.67	451.67	451.67	451.67
11/26/2001	425	450	418.33	448.33
11/27/2001	435	440	421.67	421.67
11/28/2001	415	425	413.33	416.67
11/29/2001	420	425	416.67	425
11/30/2001	425	432.5	419.17	431.67
12/03/2001	430	430	417.5	417.5
12/04/2001	416.67	416.67	406.67	415
12/05/2001	419.17	423.33	410	415.83
12/06/2001	415.83	424.17	409.17	422.5
12/07/2001	428.33	436.67	420	432.5
12/10/2001	438.33	438.33	438.33	438.33
12/11/2001	438.33	438.33	438.33	438.33
12/12/2001	438.33	438.33	438.33	438.33
12/13/2001	432.5	444.17	432.5	432.5
12/14/2001	439.17	447.5	434.17	444.17
12/17/2001	445	445.83	433.33	437.5
12/18/2001	457.5	463.33	451.67	460.5
12/19/2001	457.5	457.5	457.5	457.5
12/20/2001	480.83	481.67	465.83	473.33
12/21/2001	467.5	480.83	467.5	480.83
12/24/2001	480.83	480.83	480.83	480.83
12/25/2001	482.5	483.33	467.5	474.17
12/26/2001	491.67	494.17	477.5	480
12/27/2001	480	495.83	480	495.83
12/28/2001	487.5	495.83	486.67	493.33
12/31/2001	493.33	493.33	493.33	493.33

Menu

Create your free account now!

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

2001 Historical Chart

Average

Low

High