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

2003 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 484.2082

CLOSE 484.1632

Low

LOW 351.67

High

HIGH 656.67

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2003	468.33	468.33	468.33	468.33
01/02/2003	468.33	468.33	468.33	468.33
01/03/2003	468.33	468.33	468.33	468.33
01/06/2003	475	480	466.67	468.33
01/07/2003	465.83	481.67	463.33	465.83
01/08/2003	466.67	468.33	461.67	466.67
01/09/2003	463.33	465	460	463.33
01/10/2003	453.33	470.83	452.5	453.33
01/13/2003	453.33	453.33	453.33	453.33
01/14/2003	455.83	460.83	455	455.83
01/15/2003	462.5	463.33	455.83	463.33
01/16/2003	455	468.33	454.17	455
01/17/2003	458.33	463.33	450	458.33
01/20/2003	460	461.67	456.67	460
01/21/2003	462.5	469.17	459.17	462.5
01/22/2003	460	463.33	459.17	460
01/23/2003	460.83	463.33	453.33	460.83
01/24/2003	446.67	463.33	441.67	446.67
01/27/2003	445	450	440.83	445
01/28/2003	442.5	446.67	441.67	442.5
01/29/2003	443.33	444.17	436.67	438.33
01/30/2003	432.5	440.83	432.5	432.5
01/31/2003	457.5	457.5	420.83	457.5
02/03/2003	444.17	445	426.67	444.17
02/04/2003	431.67	445.83	430.83	431.67
02/05/2003	435.83	440.83	430	435.83
02/06/2003	435	440.83	429.17	435
02/07/2003	423.33	435	423.33	423.33
02/10/2003	425	428.33	420.83	425
02/11/2003	425	425	425	425
02/12/2003	426.67	430	422.5	426.67
02/13/2003	431.67	431.67	425	431.67
02/14/2003	440.83	445	431.67	440.83
02/17/2003	430	437.5	426.67	430
02/18/2003	417.5	430	416.67	430
02/19/2003	423.33	426.67	418.33	423.33
02/20/2003	424.17	424.17	416.67	424.17
02/21/2003	425	425	410.83	414.17
02/24/2003	419.17	420.83	411.67	419.17
02/25/2003	414.17	415	400.83	403.33
02/26/2003	403.33	409.17	400.83	403.33
02/27/2003	394.17	404.17	381.67	394.17
02/28/2003	396.67	400.83	387.5	396.67
03/03/2003	396.67	400.83	387.5	396.67
03/04/2003	405.83	410	395.83	405.83
03/05/2003	406.67	413.33	397.5	406.67
03/06/2003	400	411.67	399.17	400
03/07/2003	376.67	396.67	376.67	376.67
03/10/2003	366.67	376.67	366.67	375.83
03/11/2003	374.17	391.67	372.5	374.17
03/12/2003	374.17	387.5	374.17	374.17
03/13/2003	370.83	386.67	370.83	370.83
03/14/2003	374.17	374.17	374.17	374.17
03/17/2003	367.5	375	365.83	367.5
03/18/2003	365.83	372.5	351.67	365.83
03/19/2003	381.67	381.67	358.33	381.67
03/20/2003	385.83	391.67	381.67	385.83
03/21/2003	381.67	381.67	381.67	381.67
03/24/2003	400.83	403.33	387.5	400.83
03/25/2003	396.67	406.67	390	396.67
03/26/2003	403.33	404.17	395	403.33
03/27/2003	405	405	394.17	405
03/28/2003	405.83	405.83	399.17	405.83
03/31/2003	395.83	405	394.17	395.83
04/01/2003	389.17	391.67	379.17	384.17
04/02/2003	388.33	388.33	373.33	388.33
04/03/2003	380	395	379.17	380
04/04/2003	385.83	386.67	371.67	385.83
04/07/2003	396.67	397.5	384.17	396.67
04/08/2003	406.67	407.5	398.33	406.67
04/09/2003	399.17	407.5	398.33	399.17
04/10/2003	405.83	406.67	399.17	405.83
04/11/2003	394.17	406.67	394.17	394.17
04/14/2003	383.33	399.17	380	383.33
04/15/2003	388.33	396.67	388.33	388.33
04/16/2003	398.33	404.17	390.83	398.33
04/17/2003	391.67	402.5	388.33	401.67
04/18/2003	400.83	408.33	400	405
04/21/2003	405.83	425.83	405.83	421.67
04/22/2003	398.33	398.33	398.33	398.33
04/23/2003	414.17	423.33	406.67	414.17
04/24/2003	432.5	434.17	424.17	432.5
04/25/2003	434.17	435.83	423.33	434.17
04/28/2003	440.83	445	435	435.83
04/29/2003	435.83	435.83	435.83	435.83
04/30/2003	451.67	451.67	441.67	451.67
05/01/2003	445	449.17	438.33	444.17
05/02/2003	444.17	450	438.33	449.17
05/05/2003	449.17	449.17	449.17	449.17
05/06/2003	458.33	466.67	453.33	456.67
05/07/2003	451.67	451.67	451.67	451.67
05/08/2003	455.83	456.67	438.33	444.17
05/09/2003	446.67	450	430	449.17
05/12/2003	453.33	458.33	450	453.33
05/13/2003	456.67	461.67	450	450.83
05/14/2003	450	460	448.33	459.17
05/15/2003	456.67	458.33	451.67	454.17
05/16/2003	453.33	454.17	445.83	445.83
05/19/2003	446.67	446.67	434.17	439.17
05/20/2003	440	451.67	437.5	440.83
05/21/2003	440	450	440	445.83
05/22/2003	446.67	453.33	445.83	453.33
05/23/2003	454.17	461.67	453.33	454.17
05/26/2003	453.33	458.33	453.33	454.17
05/27/2003	460.83	462.5	453.33	454.17
05/28/2003	456.67	460.83	454.17	454.17
05/29/2003	454.17	470	454.17	468.33
05/30/2003	470.83	485.83	468.33	479.17
06/02/2003	472.5	473.33	461.67	465
06/03/2003	461.67	475.83	460.83	475.83
06/04/2003	476.67	487.5	475.83	477.5
06/05/2003	481.67	487.5	476.67	484.17
06/06/2003	483.33	495.83	478.33	495.83
06/09/2003	494.17	494.17	482.5	482.5
06/10/2003	475.83	481.67	475.83	479.17
06/11/2003	490.83	500	488.33	492.5
06/12/2003	493.33	496.67	486.67	490.83
06/13/2003	491.67	491.67	483.33	485
06/16/2003	484.17	484.17	477.5	479.17
06/17/2003	484.17	493.33	483.33	493.33
06/18/2003	495	501.67	488.33	494.17
06/19/2003	499.17	499.17	486.67	486.67
06/20/2003	486.67	493.33	486.67	493.33
06/23/2003	493.33	498.33	487.5	498.33
06/24/2003	498.33	503.33	490	490.83
06/25/2003	490	497.5	488.33	488.33
06/26/2003	476.67	476.67	465.83	471.67
06/27/2003	475	476.67	470	473.33
06/30/2003	466.67	466.67	455	458.33
07/01/2003	453.33	466.67	450.83	466.67
07/02/2003	458.33	474.17	454.17	473.33
07/03/2003	475.83	486.67	475.83	482.5
07/04/2003	483.33	494.17	482.5	488.33
07/07/2003	486.67	488.33	480.83	488.33
07/08/2003	490.83	492.5	484.17	492.5
07/09/2003	495	531.67	492.5	492.5
07/10/2003	530	530	520	521.67
07/11/2003	523.33	523.33	503.33	503.33
07/14/2003	500	503.33	490.83	494.17
07/15/2003	500	503.33	498.33	500
07/16/2003	501.67	505	497.5	499.17
07/17/2003	499.17	499.17	490	493.33
07/18/2003	498.33	503.33	485	485.83
07/21/2003	485.83	485.83	485.83	485.83
07/22/2003	485.83	490.83	481.67	488.33
07/23/2003	492.5	495	488.33	495
07/24/2003	490	498.33	490	494.17
07/25/2003	500	500	493.33	493.33
07/28/2003	508.33	518.33	505	506.67
07/29/2003	511.67	513.33	499.17	500
07/30/2003	497.5	501.67	489.17	493.33
07/31/2003	494.17	501.67	491.67	499.17
08/01/2003	496.67	499.17	485	491.67
08/04/2003	485.83	487.5	479.17	479.17
08/05/2003	479.17	479.17	470	470.83
08/06/2003	466.67	473.33	466.67	468.33
08/07/2003	467.5	471.67	463.33	463.33
08/08/2003	470	480	466.67	475
08/11/2003	475	490	475	487.5
08/12/2003	496.67	501.67	487.5	487.5
08/13/2003	503.33	513.33	500	513.33
08/14/2003	516.67	523.33	506.67	513.33
08/15/2003	516.67	523.33	498.33	523.33
08/18/2003	479.17	481.67	470	473.33
08/19/2003	477.5	486.67	473.33	473.33
08/20/2003	483.33	495.83	478.33	478.33
08/21/2003	490	494.17	487.5	490
08/22/2003	490	501.67	487.5	490
08/25/2003	485	489.17	474.17	478.33
08/26/2003	474.17	479.17	470.83	478.33
08/27/2003	485.83	487.5	475	475
08/28/2003	480	483.33	475	483.33
08/29/2003	476.67	485.83	475	480.83
09/01/2003	481.67	496.67	476.67	480.83
09/02/2003	490	496.67	481.67	496.67
09/03/2003	496.67	500	487.5	492.5
09/04/2003	499.17	501.67	487.5	487.5
09/05/2003	496.67	501.67	493.33	500
09/08/2003	501.67	505	496.67	501.67
09/09/2003	500	501.67	487.5	487.5
09/10/2003	490	498.33	483.33	498.33
09/11/2003	485	485.83	475.83	475.83
09/12/2003	475	475.83	466.67	468.33
09/15/2003	468.33	468.33	468.33	468.33
09/16/2003	470.83	488.33	470.83	475.83
09/17/2003	495	495	487.5	491.67
09/18/2003	487.5	492.5	475.83	491.67
09/19/2003	490.83	495.83	485	486.67
09/22/2003	486.67	489.17	472.5	484.17
09/23/2003	484.17	484.17	484.17	484.17
09/24/2003	483.33	494.17	475	484.17
09/25/2003	485	498.33	480	497.5
09/26/2003	491.67	497.5	480.83	493.33
09/29/2003	489.17	489.17	475	483.33
09/30/2003	488.33	498.33	480.83	490
10/01/2003	490	511.67	490	511.67
10/02/2003	538.33	553.33	538.33	543.33
10/03/2003	545	555	525	555
10/06/2003	556.67	586.67	555	563.33
10/07/2003	555	556.67	528.33	533.33
10/08/2003	525	531.67	515	523.33
10/09/2003	563.33	570	546.67	563.33
10/10/2003	548.33	571.67	546.67	561.67
10/13/2003	575	575	560	563.33
10/14/2003	563.33	566.67	545	546.67
10/15/2003	553.33	558.33	543.33	556.67
10/16/2003	553.33	558.33	543.33	556.67
10/17/2003	563.33	563.33	546.67	546.67
10/20/2003	561.67	585	561.67	575
10/21/2003	561.67	585	561.67	573.33
10/22/2003	561.67	566.67	551.67	555
10/23/2003	561.67	573.33	551.67	573.33
10/24/2003	558.33	566.67	548.33	555
10/27/2003	566.67	591.67	560	586.67
10/28/2003	598.33	656.67	596.67	631.67
10/29/2003	623.33	631.67	616.67	623.33
10/30/2003	616.67	625	603.33	605
10/31/2003	616.67	625	603.33	605
11/03/2003	606.67	628.33	601.67	611.67
11/04/2003	606.67	610	600	608.33
11/05/2003	610	615	595	601.67
11/06/2003	610	615	583.33	586.67
11/07/2003	593.33	593.33	576.67	586.67
11/10/2003	593.33	593.33	580	580
11/11/2003	576.67	593.33	575	593.33
11/12/2003	588.33	620	580	580
11/13/2003	613.33	615	601.67	611.67
11/14/2003	618.33	638.33	608.33	610
11/17/2003	573.33	583.33	563.33	568.33
11/18/2003	573.33	583.33	563.33	568.33
11/19/2003	545	545	545	545
11/20/2003	551.67	566.67	550	566.67
11/21/2003	558.33	578.33	558.33	571.67
11/24/2003	571.67	571.67	571.67	571.67
11/25/2003	588.33	591.67	581.67	588.33
11/26/2003	583.33	600	583.33	600
11/27/2003	601.67	601.67	595	598.33
11/28/2003	598.33	598.33	585	590
12/01/2003	598.33	633.33	595	628.33
12/02/2003	620	630	605	605
12/03/2003	598.33	606.67	581.67	585
12/04/2003	580	585	580	583.33
12/05/2003	576.67	578.33	568.33	578.33
12/08/2003	563.33	570	543.33	550
12/09/2003	556.67	566.67	555	565
12/10/2003	548.33	550	531.67	541.67
12/11/2003	551.67	560	550	555
12/12/2003	546.67	565	543.33	553.33
12/15/2003	566.67	576.67	566.67	576.67
12/16/2003	573.33	573.33	561.67	568.33
12/17/2003	546.67	553.33	543.33	543.33
12/18/2003	553.33	558.33	550	551.67
12/19/2003	571.67	575	566.67	566.67
12/22/2003	581.67	581.67	573.33	580
12/23/2003	580	580	580	580
12/24/2003	565	573.33	563.33	573.33
12/25/2003	571.67	576.67	570	571.67
12/26/2003	571.67	588.33	570	588.33
12/29/2003	590	593.33	581.67	581.67
12/30/2003	591.67	598.33	583.33	598.33
12/31/2003	598.33	598.33	598.33	598.33

Menu

Create your free account now!

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

2003 Historical Chart

Average

Low

High