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

2004 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 656.626

CLOSE 655.6337

Low

LOW 531

High

HIGH 870

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	598.33	598.33	598.33	598.33
01/02/2004	598.33	598.33	598.33	598.33
01/05/2004	600	606.67	598.33	606.67
01/06/2004	600	603.33	593.33	600
01/07/2004	600	600	588.33	598.33
01/08/2004	598.33	610	595	600
01/09/2004	608.33	608.33	593.33	598.33
01/12/2004	598.33	598.33	598.33	598.33
01/13/2004	586.67	591.67	583.33	591.67
01/14/2004	585	593.33	581.67	585
01/15/2004	590	596.67	580	580
01/16/2004	585	590	578.33	588.33
01/19/2004	593.33	598.33	585	596.67
01/20/2004	596.67	605	586.67	596.67
01/21/2004	596.67	608.33	593.33	595
01/22/2004	608.33	615	601.67	605
01/23/2004	616.67	638.33	611.67	630
01/26/2004	621.67	628.33	616.67	626.67
01/27/2004	628.33	631.67	616.67	621.67
01/28/2004	613.33	613.33	601.67	608.33
01/29/2004	600	608.33	590	600
01/30/2004	595	608.33	591.67	600
02/02/2004	600	605	596.67	596.67
02/03/2004	603.33	606.67	581.67	595
02/04/2004	595	595	581.67	581.67
02/05/2004	578.33	581.67	568.33	578.33
02/06/2004	578.33	581.67	573.33	581.67
02/09/2004	583.33	585	563.33	570
02/10/2004	571.67	581.67	570	581.67
02/11/2004	581.67	581.67	581.67	581.67
02/12/2004	585	586.67	573.33	580
02/13/2004	571.67	600	571.67	596.67
02/16/2004	601.67	615	601.67	608.33
02/17/2004	608.33	625	605	618.33
02/18/2004	633.33	638.33	620	620
02/19/2004	615	625	613.33	615
02/20/2004	611.67	616.67	605	608.33
02/23/2004	616.67	628.33	608.33	628.33
02/24/2004	611.67	626.67	601.67	603.33
02/25/2004	610	616.67	603.33	615
02/26/2004	616.67	631.67	611.67	631.67
02/27/2004	645	673.33	645	661.67
03/01/2004	708.33	713.33	671.67	696.67
03/02/2004	693.33	710	686.67	688.33
03/03/2004	690	700	685	696.67
03/04/2004	700	705	688.33	688.33
03/05/2004	705	720	700	718.33
03/08/2004	720	723.33	706.67	706.67
03/09/2004	706.67	723.33	703.33	723.33
03/10/2004	718.33	738.33	710	738.33
03/11/2004	713.33	730	713.33	723.33
03/12/2004	715	723.33	701.67	713.33
03/15/2004	721.67	735	718.33	730
03/16/2004	746.67	755	728.33	748.33
03/17/2004	751.67	753.33	740	745
03/18/2004	753.33	778.33	751.67	753.33
03/19/2004	746.67	755	726.67	731.67
03/22/2004	725	731.67	715	721.67
03/23/2004	706.67	730	705	720
03/24/2004	718.33	740	710	726.67
03/25/2004	740	763.33	736.67	751.67
03/26/2004	756.67	765	743.33	751.67
03/29/2004	743.33	750	733.33	733.33
03/30/2004	761.67	765	746.67	748.33
03/31/2004	743.33	761.67	738.33	748.33
04/01/2004	770	771.67	756.67	763.33
04/02/2004	770	780	765	778.33
04/05/2004	786.67	791.67	763.33	765
04/06/2004	756.67	761.67	743.33	748.33
04/07/2004	740	756.67	740	751.67
04/08/2004	768.33	785	755	785
04/09/2004	773.33	786.67	766.67	773.33
04/12/2004	781.67	793.33	771.67	788.33
04/13/2004	808.33	833.33	798.33	830
04/14/2004	858.33	858.33	828.33	855
04/15/2004	846.67	850	810	815
04/16/2004	818.33	821.67	800	815
04/19/2004	823.33	823.33	778.33	811.67
04/20/2004	823.33	830	820	820
04/21/2004	808.33	836.67	803.33	830
04/22/2004	840	846.67	833.33	835
04/23/2004	863.33	870	843.33	856.67
04/26/2004	858.33	866.67	843.33	866.67
04/27/2004	866.67	866.67	840	846.67
04/28/2004	828.33	845	821.67	833.33
04/29/2004	833.33	833.33	833.33	833.33
04/30/2004	800	813.33	798.33	806.67
05/03/2004	806.67	806.67	806.67	806.67
05/04/2004	806.67	806.67	806.67	806.67
05/05/2004	806.67	806.67	806.67	806.67
05/06/2004	800	806.67	786.67	793.33
05/07/2004	776.67	786.67	763.33	773.33
05/10/2004	760	765	718.33	723.33
05/11/2004	725	736.67	708.33	723.33
05/12/2004	731.67	768.33	730	768.33
05/13/2004	751.67	751.67	706.67	706.67
05/14/2004	706.67	740	701.67	711.67
05/17/2004	703.33	715	693.33	696.67
05/18/2004	705	728.33	701.67	726.67
05/19/2004	735	760	726.67	758.33
05/20/2004	761.67	763.33	723.33	736.67
05/21/2004	758.33	773.33	735	773.33
05/24/2004	770	788.33	763.33	776.67
05/25/2004	736.67	760	730	730
05/26/2004	758.33	773.33	745	763.33
05/27/2004	751.67	773.33	743.33	750
05/28/2004	778.33	778.33	758.33	771.67
05/31/2004	763.33	765	736.67	745
06/01/2004	760	768.33	743.33	763.33
06/02/2004	755	766.67	750	763.33
06/03/2004	758.33	778.33	733.33	743.33
06/04/2004	735	738.33	716.67	731.67
06/07/2004	750	763.33	733.33	761.67
06/08/2004	766.67	775	760	773.33
06/09/2004	756.67	765	746.67	756.67
06/10/2004	758.33	770	743.33	760
06/11/2004	758.33	763.33	748.33	755
06/14/2004	766.67	771.67	750	763.33
06/15/2004	755	765	753.33	753.33
06/16/2004	760	768.33	751.67	760
06/17/2004	766.67	768.33	755	760
06/18/2004	755	760	725	735
06/21/2004	751.67	756.67	738.33	750
06/22/2004	738.33	750	728.33	731.67
06/23/2004	731.67	733.33	711.67	721.67
06/24/2004	725	733.33	721.67	728.33
06/25/2004	736.67	736.67	718.33	736.67
06/28/2004	738.33	738.33	728.33	738.33
06/29/2004	740	761.67	735	761.67
06/30/2004	748.33	750	728.33	730
07/01/2004	733.33	743.33	726.67	730
07/02/2004	728.33	728.33	716.67	720
07/05/2004	703.33	705	685	690
07/06/2004	690	691.67	683.33	685
07/07/2004	670	685	663.33	676.67
07/08/2004	685	698.33	683.33	686.67
07/09/2004	680	700	680	695
07/12/2004	691.67	713.33	691.67	696.67
07/13/2004	691.67	696.67	686.67	693.33
07/14/2004	701.67	703.33	678.33	680
07/15/2004	686.67	705	686.67	696.67
07/16/2004	698.33	710	663.33	675
07/19/2004	675	675	675	675
07/20/2004	675	676.67	646.67	655
07/21/2004	660	673.33	660	665
07/22/2004	656.67	658.33	643.33	650
07/23/2004	655	655	641.67	641.67
07/26/2004	650	653.33	641.67	650
07/27/2004	641.67	645	631.67	631.67
07/28/2004	640	643.33	636.67	638.33
07/29/2004	631.67	635	605	608.33
07/30/2004	608.33	638.33	606.67	636.67
08/02/2004	640	641.67	625	641.67
08/03/2004	645	646.67	625	628.33
08/04/2004	621.67	621.67	606.67	613.33
08/05/2004	616.67	618.33	606.67	606.67
08/06/2004	601.67	610	600	603.33
08/09/2004	600	611.67	593.33	611.67
08/10/2004	603.33	610	601.67	610
08/11/2004	611.67	618.33	610	618.33
08/12/2004	616.67	618.33	606.67	610
08/13/2004	610	610	590	591.67
08/16/2004	583.33	585	558.33	560
08/17/2004	575	576.67	567.33	572.33
08/18/2004	578.33	583.33	574	580
08/19/2004	590	593.67	584.67	593
08/20/2004	600	611.33	596.33	597.67
08/23/2004	617.67	617.67	605	609.33
08/24/2004	612.67	613.33	600.33	609.67
08/25/2004	606	615.67	603.33	608
08/26/2004	610.33	615	604.67	609.33
08/27/2004	612.33	615.33	607.67	614.33
08/30/2004	614.67	615.67	610.33	613.67
08/31/2004	614	614	600.67	608
09/01/2004	609.67	619.67	608.67	617
09/02/2004	627	629	619.67	624
09/03/2004	628.33	629	623	624.67
09/06/2004	629.67	646	627	643.33
09/07/2004	645.67	646	634.67	642.33
09/08/2004	642.67	646	635.67	640.67
09/09/2004	634.33	638.33	621	624.67
09/10/2004	625	625	609.33	618.33
09/13/2004	624.67	624.67	612.33	619.67
09/14/2004	618.33	621.33	609.33	612.33
09/15/2004	616	616.67	606.67	607.33
09/16/2004	601.33	602.33	593.33	600.67
09/17/2004	596	608	595.33	607.67
09/20/2004	607.67	607.67	607.67	607.67
09/21/2004	606.67	607.67	587.33	587.67
09/22/2004	599.67	600	584	591.33
09/23/2004	591.33	591.33	591.33	591.33
09/24/2004	596.67	596.67	580.33	586.33
09/27/2004	583	583	569.33	576.67
09/28/2004	574	581	570.33	580.67
09/29/2004	590.67	591.67	582.33	586.67
09/30/2004	593.33	595	585.67	591.33
10/01/2004	584.67	591.33	584	589.33
10/04/2004	598.33	607.67	593.33	607
10/05/2004	607.33	610.67	598.67	608
10/06/2004	610	616.67	603	615.33
10/07/2004	625.33	626.33	614.67	620.33
10/08/2004	610.33	616	604.67	608.33
10/11/2004	608.33	608.33	608.33	608.33
10/12/2004	600.33	605.33	590	593.67
10/13/2004	600.33	604.67	591.67	592
10/14/2004	610.67	614	601.33	601.33
10/15/2004	611	624	601.67	616.33
10/18/2004	618.33	621.67	613.33	616
10/19/2004	616	617.33	609	614
10/20/2004	602	605.67	600.33	600.33
10/21/2004	600.67	601.67	593	600
10/22/2004	600.33	604.67	597	604.67
10/25/2004	584.67	590.33	575	581.33
10/26/2004	577.33	579.67	571.33	576
10/27/2004	573.33	573.67	559.33	561.33
10/28/2004	566.67	582.67	565.33	579.67
10/29/2004	566.67	572.67	562	565.33
11/01/2004	565.33	565.33	559	561.67
11/02/2004	563.33	572.33	562	571.67
11/03/2004	571.67	571.67	571.67	571.67
11/04/2004	578	580.33	575.67	575.67
11/05/2004	589	592.67	587	591
11/08/2004	600	600	591.67	592.33
11/09/2004	584	590.67	581.33	583
11/10/2004	583.33	590.67	582.67	585
11/11/2004	584	589.67	578.33	579
11/12/2004	569	589	569	587.67
11/15/2004	590	599.67	588.67	598.67
11/16/2004	603.33	606	600.33	603.67
11/17/2004	593	601.33	592.33	592.33
11/18/2004	600.67	604.33	596.67	601.67
11/19/2004	599.33	602.67	598	601.67
11/22/2004	589	598.67	587.33	593.67
11/23/2004	593.67	593.67	593.67	593.67
11/24/2004	583.67	589	581.67	581.67
11/25/2004	583.33	583.33	576.67	580
11/26/2004	576.67	580	570	570.33
11/29/2004	579.67	580	572.33	577
11/30/2004	575	579.67	571.33	579.67
12/01/2004	560	566.67	557	560.67
12/02/2004	570	570	562.33	564.33
12/03/2004	564.67	567.67	562.33	565
12/06/2004	560	563.33	553	556.67
12/07/2004	556.67	559	551	553
12/08/2004	546.67	552.67	538	552.67
12/09/2004	550	552.67	538.33	540
12/10/2004	533.33	544.33	533.33	536.33
12/13/2004	536.33	539.33	531	532
12/14/2004	541.67	545.33	535.33	545.33
12/15/2004	549.33	549.33	537.33	542.67
12/16/2004	543	547	538	541.33
12/17/2004	541.33	551.33	541.33	549.67
12/20/2004	550	554.67	548.33	552.67
12/21/2004	552.33	562.33	552	555
12/22/2004	562.67	562.67	557.33	558.33
12/23/2004	558.33	558.33	558.33	558.33
12/24/2004	566.67	568.67	563.67	566
12/27/2004	566	566	561.67	562
12/28/2004	568.33	568.67	564	566.67
12/29/2004	566.67	572.33	561.67	561.67
12/30/2004	568.33	570	565	570
12/31/2004	570	570	570	570

Menu

Create your free account now!

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

2004 Historical Chart

Average

Low

High