Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Aeon Co., Ltd. logo
8267.T
Aeon Co., Ltd.
06:30:00
1315 ¥
0.0000 (%0.00)
Previous Close: 1336
Day Low₺1301
Day High₺1324
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 668.7447
CLOSE 669.5089

Low

LOW 526

High

HIGH 1,033.33
DATEOPENHIGHLOWCLOSE
01/03/2005570570570570
01/04/2005566.67571.33566.67568.33
01/05/2005566.67567.33561.67561.67
01/06/2005560566.33558.67566.33
01/07/2005570571.67567569.33
01/10/2005569.33569.33569.33569.33
01/11/2005580.33586570.33583.33
01/12/2005592.67597.67584.33584.33
01/13/2005589592.33582.33586.67
01/14/2005596.67597587590.67
01/17/2005611.67616.67599614.33
01/18/2005610.33613598.67601
01/19/2005605.67609602605.67
01/20/2005600601.33590.33593
01/21/2005590595584.33584.33
01/24/2005580.67594.33580588.67
01/25/2005592.33592.67584587.67
01/26/2005593.33599.33593596.67
01/27/2005589.67593.33585.33587.67
01/28/2005587589.67578.67586
01/31/2005575.33587573.67580
02/01/2005578.67579.67572576
02/02/2005571575.67570.33570.67
02/03/2005566.67572.67565567
02/04/2005563570.33558568
02/07/2005571.33574.33564.67570.67
02/08/2005575576.33569.67573.67
02/09/2005578582573.67576.33
02/10/2005572.67576566.67572
02/11/2005572572572572
02/14/2005572.33573.67567.67568.67
02/15/2005566569.67563.33566
02/16/2005563571.67562.67565.67
02/17/2005565570565569.67
02/18/2005571572567.33571
02/21/2005569.67570.67567567.33
02/22/2005562.33565560560.67
02/23/2005553.33555.67546.33547.33
02/24/2005547.33549.33541542
02/25/2005551.67554.67544551.67
02/28/2005559.67559.67555557
03/01/2005562.33567.67561.33567.33
03/02/2005567.33569556.67566
03/03/2005572.33579.67570579.67
03/04/2005584.67585579.67582.67
03/07/2005581591575.33590.33
03/08/2005584.67588583584.33
03/09/2005584.67589.33584.67587.67
03/10/2005585589584587
03/11/2005584.67589584.67584.67
03/14/2005587591.33586.33587
03/15/2005584.67587.67580.33586.33
03/16/2005592.67598.33586.67595.67
03/17/2005600601.67596.33597.33
03/18/2005597.67601.33593.33599.33
03/21/2005599.33599.33599.33599.33
03/22/2005600609.33598606.67
03/23/2005606.33613600.67608.67
03/24/2005608.67609601.33608
03/25/2005606.33606.33597.67601.33
03/28/2005600608.33598.33608.33
03/29/2005609.33609.33595601.67
03/30/2005602605.67593.67598.33
03/31/2005593.67606.67592.33603.67
04/01/2005593.67611.33593.33601.67
04/04/2005606.67608.33604604.33
04/05/2005604.67608604.33604.33
04/06/2005600604.33591.33604
04/07/2005597.67599.33584.33585.67
04/08/2005590593.33588.67590.33
04/11/2005587593.33585.67587.67
04/12/2005585.33589.33580.67585
04/13/2005582.67587.67578.67582.67
04/14/2005579.33581.33571.33576.67
04/15/2005577577567.67568.67
04/18/2005555.67558.67542542.67
04/19/2005550554.67544.33548.33
04/20/2005548.33551.67546551.33
04/21/2005545546.33532542.67
04/22/2005552.67552.67542542.67
04/25/2005545548.33542543.67
04/26/2005543.67547542.67543.33
04/27/2005543.33546541.67543
04/28/2005543.33545.33538543.33
04/29/2005543.33543.33543.33543.33
05/02/2005538.67546538542
05/03/2005542542542542
05/04/2005542542542542
05/05/2005542542542542
05/06/2005550.33551.33545.33550
05/09/2005554.33554.33548.67553
05/10/2005555.67557546548.33
05/11/2005545.33549541.67548
05/12/2005543.33546.33542542.33
05/13/2005539541.67534.67536.67
05/16/2005544544533.33533.67
05/17/2005540.67540.67530.33532.67
05/18/2005528.33537.33526529
05/19/2005530.67541530.67538
05/20/2005542542532532.33
05/23/2005533.33538533535.33
05/24/2005534.67536.33532.67533.67
05/25/2005536.67537.33530530.67
05/26/2005536.33543535540.33
05/27/2005545548539541.67
05/30/2005541549540.33548.67
05/31/2005552.67562.33550.33558.67
06/01/2005554.33560551.67560
06/02/2005561.67561.67554.67557
06/03/2005561.33561.33545552.33
06/06/2005550.67550.67543546
06/07/2005545548.67539.33543
06/08/2005543.33552.67543.33546.33
06/09/2005551551536539
06/10/2005538552.67536.67547.67
06/13/2005549.33553.33547548
06/14/2005551.33552544547.33
06/15/2005553.33553.33548.67552.67
06/16/2005553.67559553.33554.67
06/17/2005560566.67560563.33
06/20/2005566.67571.33562.33562.33
06/21/2005562.67569561.33563
06/22/2005557.67565.67556.67564.67
06/23/2005560.67565.33558.67562.33
06/24/2005558.33561.33555.67560.33
06/27/2005552556.67546552
06/28/2005553.33561.33550559.67
06/29/2005561.67563556.67561.67
06/30/2005562564557.67563.67
07/01/2005564.67576.33563.67570.33
07/04/2005578.33585573.33583.67
07/05/2005588.33603.33587.67598.33
07/06/2005606614.33605610.67
07/07/2005605606600.33603.33
07/08/2005612.67614.67604.33609
07/11/2005614.67616612.67615.67
07/12/2005615.33615.67610615.33
07/13/2005610613.67610611
07/14/2005604607.33599601
07/15/2005603.33603.33599.67600
07/18/2005600600600600
07/19/2005593599591.67596.67
07/20/2005588.33599.67588.33596.67
07/21/2005598.33600595595.33
07/22/2005590.67594.33586.67590
07/25/2005593.33597.67591.67597.67
07/26/2005607607601.67605
07/27/2005610610603605.67
07/28/2005607.33609604.33606.67
07/29/2005607.67609605608
08/01/2005600.67608.33600.67606.33
08/02/2005603605.33598.67603.67
08/03/2005601604.67595604.67
08/04/2005600604.67596.67604.67
08/05/2005601.67603.33595.67599.33
08/08/2005596.33599.33590.67595.33
08/09/2005599.33610596.33608.67
08/10/2005620.33639.67620.33638
08/11/2005666.67676.67660.67664
08/12/2005665666.67657663.33
08/15/2005659.33660.33655.67657
08/16/2005658665.33657.67665.33
08/17/2005660666658.33662.33
08/18/2005662663658.67659.67
08/19/2005666.67670659662.33
08/22/2005658.33666.33657663
08/23/2005666693.33663.33675
08/24/2005675680668.33675
08/25/2005657.67663.67656.67661.67
08/26/2005671.67683.33666.67680
08/29/2005665.33673.33661.33668.33
08/30/2005668.33676.67662.67675
08/31/2005680688.33676.67686.67
09/01/2005696.67706.67690705
09/02/2005700713.33698.33700
09/05/2005701.67706.67698.33703.33
09/06/2005710715700706.67
09/07/2005713.33715706.67708.33
09/08/2005701.67701.67683.33686.67
09/09/2005691.67706.67688.33703.33
09/12/2005708.33716.67705715
09/13/2005716.67716.67700708.33
09/14/2005703.33708.33698.33701.67
09/15/2005705716.67698.33716.67
09/16/2005718.33720710718.33
09/19/2005718.33718.33718.33718.33
09/20/2005728.33733.33716.67733.33
09/21/2005741.67765735765
09/22/2005753.33755738.33753.33
09/23/2005753.33753.33753.33753.33
09/26/2005753.33770751.67765
09/27/2005766.67766.67750756.67
09/28/2005758.33768.33756.67761.67
09/29/2005758.33778.33755775
09/30/2005770775760760
10/03/2005775775753.33755
10/04/2005770785763.33783.33
10/05/2005810846.67808.33821.67
10/06/2005785796.67773.33786.67
10/07/2005776.67788.33770778.33
10/10/2005778.33778.33778.33778.33
10/11/2005780791.67780790
10/12/2005818.33825791.67805
10/13/2005791.67808.33790796.67
10/14/2005813.33823.33800815
10/17/2005820838.33808.33815
10/18/2005808.33810795803.33
10/19/2005785795775778.33
10/20/2005791.67801.67785790
10/21/2005783.33790763.33790
10/24/2005785796.67780786.67
10/25/2005788.33793.33786.67790
10/26/2005786.67791.67783.33790
10/27/2005790795783.33788.33
10/28/2005770785766.67785
10/31/2005790803.33783.33800
11/01/2005800800783.33790
11/02/2005805831.67803.33830
11/03/2005830830830830
11/04/2005830838.33818.33833.33
11/07/2005846.67846.67836.67845
11/08/2005845846.67836.67840
11/09/2005858.33870843.33861.67
11/10/2005861.67861.67841.67858.33
11/11/2005880886.67858.33880
11/14/2005893.33901.67875878.33
11/15/2005866.67881.67858.33865
11/16/2005878.33878.33855873.33
11/17/2005873.33891.67865888.33
11/18/2005883.33903.33881.67898.33
11/21/2005908.33913.33891.67905
11/22/2005901.67911.67898.33903.33
11/23/2005903.33903.33903.33903.33
11/24/2005903.33908.33885890
11/25/2005891.67895876.67895
11/28/2005880895873.33883.33
11/29/2005883.33890881.67888.33
11/30/2005890895881.67890
12/01/2005900900871.67885
12/02/2005895915868.33915
12/05/2005903.33906.67893.33898.33
12/06/2005910921.67901.67908.33
12/07/2005948.33965933.33961.67
12/08/2005988.331,000960963.33
12/09/2005956.67990950980
12/12/2005993.331,0209901,013.33
12/13/20051,003.331,033.331,0001,020
12/14/20051,0001,030973.33980
12/15/2005980993.33976.67976.67
12/16/2005963.33988.33960976.67
12/19/2005985993.33976.67993.33
12/20/20051,006.671,013.339701,013.33
12/21/20051,0101,016.671,0001,016.67
12/22/2005983.33995976.67995
12/23/2005995995995995
12/26/2005998.331,006.679901,006.67
12/27/20051,0101,0301,006.671,010
12/28/2005996.671,010988.331,010
12/29/20051,0201,0301,013.331,020
12/30/20051,026.671,026.67998.331,000