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

2007 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 690.1444

CLOSE 688.9236

Low

LOW 501.33

High

HIGH 915

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2007	878.33	888.33	875	888.33
01/05/2007	890	896.67	885	895
01/09/2007	901.67	915	898.33	915
01/10/2007	913.33	913.33	880	895
01/11/2007	891.67	895	866.67	880
01/12/2007	881.67	881.67	865	873.33
01/15/2007	875	875	866.67	871.67
01/16/2007	866.67	870	855	861.67
01/17/2007	861.67	876.67	846.67	871.67
01/18/2007	873.33	881.67	863.33	878.33
01/19/2007	878.33	881.67	868.33	873.33
01/22/2007	873.33	875	858.33	873.33
01/23/2007	875	888.33	870	885
01/24/2007	896.67	898.33	888.33	888.33
01/25/2007	896.67	901.67	883.33	886.67
01/26/2007	875	888.33	871.67	888.33
01/29/2007	880	886.67	875	883.33
01/30/2007	885	893.33	881.67	886.67
01/31/2007	881.67	883.33	868.33	875
02/01/2007	876.67	886.67	875	885
02/02/2007	888.33	888.33	878.33	881.67
02/05/2007	876.67	878.33	861.67	868.33
02/06/2007	865	868.33	858.33	858.33
02/07/2007	858.33	860	845	851.67
02/08/2007	853.33	856.67	840	841.67
02/09/2007	840	850	838.33	845
02/13/2007	841.67	855	840	853.33
02/14/2007	855	856.67	846.67	846.67
02/15/2007	838.33	866.67	836.67	858.33
02/16/2007	856.67	863.33	841.67	863.33
02/19/2007	868.33	878.33	865	868.33
02/20/2007	870	878.33	866.67	875
02/21/2007	875	876.67	866.67	870
02/22/2007	870	870	855	858.33
02/23/2007	851.67	861.67	845	846.67
02/26/2007	851.67	851.67	835	838.33
02/27/2007	838.33	846.67	836.67	840
02/28/2007	813.33	831.67	805	823.33
03/01/2007	823.33	826.67	805	816.67
03/02/2007	816.67	826.67	806.67	816.67
03/05/2007	803.33	805	783.33	788.33
03/06/2007	780	793.33	773.33	790
03/07/2007	785	788.33	761.67	766.67
03/08/2007	753.33	766.67	750	765
03/09/2007	770	803.33	755	800
03/12/2007	810	813.33	783.33	788.33
03/13/2007	796.67	800	780	783.33
03/14/2007	756.67	760	746.67	753.33
03/15/2007	750	756.67	736.67	753.33
03/16/2007	738.33	745	730	736.67
03/19/2007	710	730	710	723.33
03/20/2007	736.67	743.33	730	740
03/22/2007	756.67	760	750	751.67
03/23/2007	766.67	766.67	751.67	755
03/26/2007	768.33	770	753.33	765
03/27/2007	768.33	770	756.67	761.67
03/28/2007	770	778.33	766.67	768.33
03/29/2007	773.33	780	763.33	771.67
03/30/2007	780	786.67	776.67	783.33
04/02/2007	786.67	795	776.67	778.33
04/03/2007	780	783.33	758.33	771.67
04/04/2007	798.33	798.33	785	796.67
04/05/2007	786.67	788.33	763.33	770
04/06/2007	756.67	760	740	741.67
04/09/2007	743.33	750	741.67	748.33
04/10/2007	741.67	751.67	740	745
04/11/2007	741.67	743.33	726.67	735
04/12/2007	718.33	720	711.67	716.67
04/13/2007	723.33	723.33	705	708.33
04/16/2007	721.67	730	716.67	726.67
04/17/2007	725	735	723.33	728.33
04/18/2007	730	736.67	728.33	736.67
04/19/2007	738.33	740	726.67	731.67
04/20/2007	736.67	736.67	726.67	731.67
04/23/2007	740	746.67	733.33	738.33
04/24/2007	740	740	730	735
04/25/2007	728.33	730	718.33	721.67
04/26/2007	731.67	751.67	728.33	745
04/27/2007	738.33	740	726.67	733.33
05/01/2007	735	735	723.33	728.33
05/02/2007	731.67	736.67	726.67	733.33
05/07/2007	740	750	738.33	750
05/08/2007	763.33	765	756.67	761.67
05/09/2007	763.33	763.33	750	755
05/10/2007	756.67	760	753.33	755
05/11/2007	756.67	760	750	755
05/14/2007	755	756.67	741.67	745
05/15/2007	750	756.67	743.33	746.67
05/16/2007	743.33	745	733.33	741.67
05/17/2007	736.67	741.67	725	730
05/18/2007	726.67	730	721.67	726.67
05/21/2007	731.67	736.67	725	735
05/22/2007	748.33	768.33	746.67	760
05/23/2007	768.33	785	766.67	778.33
05/24/2007	778.33	778.33	763.33	768.33
05/25/2007	765	768.33	753.33	760
05/28/2007	765	766.67	753.33	760
05/29/2007	756.67	778.33	756.67	766.67
05/30/2007	763.33	771.67	760	770
05/31/2007	775	775	756.67	758.33
06/01/2007	760	761.67	753.33	756.67
06/04/2007	750	751.67	740	741.67
06/05/2007	741.67	748.33	740	748.33
06/06/2007	743.33	745	736.67	736.67
06/07/2007	745	751.67	736.67	748.33
06/08/2007	741.67	741.67	723.33	730
06/11/2007	736.67	736.67	725	726.67
06/12/2007	731.67	740	728.33	735
06/13/2007	736.67	755	733.33	750
06/14/2007	761.67	761.67	751.67	756.67
06/15/2007	761.67	765	756.67	761.67
06/18/2007	766.67	770	765	766.67
06/19/2007	766.67	766.67	756.67	761.67
06/20/2007	750	761.67	750	758.33
06/21/2007	756.67	765	753.33	763.33
06/22/2007	760	760	741.67	751.67
06/25/2007	751.67	753.33	733.33	738.33
06/26/2007	733.33	736.67	728.33	733.33
06/27/2007	735	740	728.33	728.33
06/28/2007	733.33	751.67	731.67	748.33
06/29/2007	753.33	768.33	753.33	763.33
07/02/2007	780	780	760	763.33
07/03/2007	766.67	768.33	756.67	761.67
07/04/2007	763.33	770	760	763.33
07/05/2007	766.67	776.67	765	770
07/06/2007	761.67	761.67	751.67	758.33
07/09/2007	760	765	753.33	755
07/10/2007	753.33	758.33	750	755
07/11/2007	730	736.67	726.67	731.67
07/12/2007	726.67	728.33	710	713.33
07/13/2007	716.67	718.33	708.33	710
07/17/2007	715	716.67	696.67	700
07/18/2007	700	700	678.33	685
07/19/2007	681.67	683.33	673.33	681.67
07/20/2007	676.67	678.33	660	662.67
07/23/2007	651.67	675	650.67	666
07/24/2007	666.67	678.33	662.33	673.33
07/25/2007	676.67	685	661.67	673.33
07/26/2007	683.33	683.33	668.33	670
07/27/2007	650.33	650.33	636.33	639
07/30/2007	629	638.33	619	636.33
07/31/2007	638.33	639	631.33	636.33
08/01/2007	634.33	636	620.33	621.33
08/02/2007	620	625.67	611	621.67
08/03/2007	621.67	623.33	608.33	616.33
08/06/2007	606.33	613	605	607.33
08/07/2007	610	610.67	605	608
08/08/2007	608.33	626	607	624
08/09/2007	641.33	659.33	638	648
08/10/2007	638	666	637	653.67
08/13/2007	650.67	652	601.33	619.33
08/14/2007	633.33	633.33	617.67	629
08/15/2007	610	617	608	614.33
08/16/2007	605.67	618.67	600.67	613.67
08/17/2007	610	613.67	587.33	587.33
08/20/2007	610.33	610.33	600.67	602.33
08/21/2007	610	610	595.67	597.33
08/22/2007	603	604.33	591.67	594.33
08/23/2007	591.67	599	591.33	595.33
08/24/2007	599.67	599.67	581.33	587
08/27/2007	583.33	586	568	570.33
08/28/2007	561.33	562	554.33	556.33
08/29/2007	539	542.67	534.33	542.67
08/30/2007	549.67	555	536	540
08/31/2007	527	530	521.67	527.33
09/03/2007	528.67	546.33	528	544
09/04/2007	541.67	550.33	535	547
09/05/2007	555.33	560	549.67	552.67
09/06/2007	536.67	548.33	534.33	546
09/07/2007	536.67	540.67	534.33	537
09/10/2007	533.33	539.67	530.33	534
09/11/2007	535	536.33	528	532.33
09/12/2007	539.67	539.67	516.67	519.67
09/13/2007	516.67	525	514	523.33
09/14/2007	528.67	535	525	529.33
09/18/2007	535	535	502	505
09/19/2007	505.67	528.33	505.67	528.33
09/20/2007	523.67	525	515.67	519.67
09/21/2007	506.67	516	501.33	502.67
09/25/2007	512.67	520.67	505.67	518.67
09/26/2007	517.33	533.33	517.33	528.67
09/27/2007	533.33	560.33	532.67	556
09/28/2007	566.67	566.67	540.67	541
10/01/2007	538.33	557.67	536.67	557.33
10/02/2007	573	573.33	556.33	561
10/03/2007	560	572.33	555.67	567
10/04/2007	560	563.33	538.67	541
10/05/2007	553	562.67	549.67	557.33
10/09/2007	552.33	566.67	549.33	560
10/10/2007	579.33	599.33	579	594.67
10/11/2007	595	629	595	621
10/12/2007	649.33	650	624	625.67
10/15/2007	637.33	641.33	621	621.67
10/16/2007	619.67	620	596.33	599
10/17/2007	579	588.67	568.33	574
10/18/2007	574.33	587.67	573.67	583
10/19/2007	576.67	578.67	571	574.67
10/22/2007	533.33	550	530	547.33
10/23/2007	547.67	561.33	547.67	554.33
10/24/2007	554.33	560.33	552.33	555
10/25/2007	555.33	562	547	550
10/26/2007	550	566.67	547.33	565.33
10/29/2007	566.67	583.33	566.33	581.33
10/30/2007	587.67	602	586	597.67
10/31/2007	600	604.67	591.67	601.33
11/01/2007	601.67	624.33	601.33	619.33
11/02/2007	589.33	600.67	585.33	586.67
11/05/2007	587.67	588	568	574.67
11/06/2007	564.67	579.33	564.33	571.33
11/07/2007	571.67	572	552.67	556.67
11/08/2007	545.33	546.33	531.67	536.67
11/09/2007	530	539	526.67	527.33
11/12/2007	512	521.67	510.33	515.33
11/13/2007	515.33	519.67	507.33	510
11/14/2007	530	544.33	525	542
11/15/2007	569.67	569.67	551.33	556.67
11/16/2007	550	550	526	530.33
11/19/2007	520.33	530.33	517	517
11/20/2007	504	522	503.67	518
11/21/2007	528	530.67	514	517
11/22/2007	516.67	529	514.67	521.33
11/26/2007	515	529.33	515	524.67
11/27/2007	516.67	539.33	511	539
11/28/2007	553.33	553.67	532.33	541
11/29/2007	551	565.67	551	565.33
11/30/2007	567	571	560.33	564.67
12/03/2007	574.67	576.67	569	571.67
12/04/2007	561.67	566	557.33	561.33
12/05/2007	563.33	578.67	559.33	576
12/06/2007	589.33	601.33	586.67	598.67
12/07/2007	601	609.33	598.67	600.33
12/10/2007	602	615	601	611.67
12/11/2007	616.67	621.33	614.67	618.67
12/12/2007	596.33	605	590	599
12/13/2007	603.33	604	572.33	574.33
12/14/2007	564.33	579.33	560	571.67
12/17/2007	572	572.33	555	558
12/18/2007	546.67	576.67	545	570.33
12/19/2007	566.33	582.67	565.33	568.33
12/20/2007	576.67	576.67	564.67	565
12/21/2007	565.67	582.67	563.33	577.67
12/25/2007	589.33	591.33	573.33	575.33
12/26/2007	575	575.33	556.67	563
12/27/2007	565	569.33	553.67	555.33
12/28/2007	552	552	542.33	546

Menu

Create your free account now!

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

2007 Historical Chart

Average

Low

High