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

2008 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 399.7974

CLOSE 399.2354

Low

LOW 250

High

HIGH 547

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2008	526	533	518.67	522.33
01/07/2008	518.67	520	508.67	509.33
01/08/2008	516.33	516.67	499	509.67
01/09/2008	510	513	500.33	508.33
01/10/2008	510	517.67	506.67	507.67
01/11/2008	506.67	508.67	475	480
01/15/2008	482	487.67	467.33	470.67
01/16/2008	457	470.33	450.67	451.67
01/17/2008	453.33	459.67	448.67	459
01/18/2008	443.33	466.33	438.67	462
01/21/2008	455	456	441	443.67
01/22/2008	432	432.67	417.67	420.33
01/23/2008	445	447	422.33	426.33
01/24/2008	428.67	434	418.67	430.33
01/25/2008	438	456	434	455.67
01/28/2008	447.33	451.67	430.33	431.33
01/29/2008	441.33	443.33	433.67	441.67
01/30/2008	444	449.67	436	443.33
01/31/2008	430	432.67	400.33	429
02/01/2008	435.67	436.67	420.33	425
02/04/2008	431.67	439	429	438
02/05/2008	432.67	434.67	426.33	434
02/06/2008	415	415.67	406	406.33
02/07/2008	413	414.67	403.33	412.67
02/08/2008	411	421.67	410.33	413.33
02/12/2008	413.67	420.67	407.33	414.33
02/13/2008	419	421	410.33	413.33
02/14/2008	440	447.33	433.67	445.67
02/15/2008	439.67	460.67	436.67	455.33
02/18/2008	455.67	469.67	454.33	458.67
02/19/2008	460.33	468	460	461
02/20/2008	456.67	457	440	441.67
02/21/2008	443	461.33	440.67	455.33
02/22/2008	449.67	458	441.67	457
02/25/2008	456.67	467.67	449.33	464.67
02/26/2008	459.67	463	444.33	448
02/27/2008	449.33	451.67	442.33	446.33
02/28/2008	443	445.33	432.33	441
02/29/2008	418.67	432.67	417	427
03/03/2008	416.67	418	404.33	405
03/04/2008	407.33	410	397.33	400
03/05/2008	396.67	398.33	384.67	390
03/06/2008	392	403	388	398
03/07/2008	382.67	388.33	371.33	375.67
03/10/2008	366.67	373.33	365.33	368.33
03/11/2008	364	373.33	356.33	371.67
03/12/2008	378.33	381	364	368.67
03/13/2008	364	370	346	353.33
03/14/2008	351.67	356.67	340	344
03/17/2008	343	343	331.67	337.67
03/18/2008	338	344.67	338	341.67
03/19/2008	353.67	361	351	358.67
03/21/2008	360.33	377.33	360	376.67
03/24/2008	376.67	387	376	383.33
03/25/2008	390	393.33	382.67	392.33
03/26/2008	385.67	394.67	380.67	387.67
03/27/2008	388	399.67	385.67	395.33
03/28/2008	395.67	405.33	387.33	401.67
03/31/2008	400	404.33	393.33	396
04/01/2008	397.67	413	396.67	407.67
04/02/2008	421	428	418.67	426.33
04/03/2008	431.67	438	425.67	435.33
04/04/2008	430	443.33	430	435
04/07/2008	435.33	447.67	427.67	443
04/08/2008	423	423	398	409.67
04/09/2008	405	414.33	398	404.67
04/10/2008	400	401	389.33	391.67
04/11/2008	392	411.67	388.33	410.67
04/14/2008	400	409.67	400	406.33
04/15/2008	406.67	422	405	414
04/16/2008	440.67	442	428.67	435.33
04/17/2008	428.67	429	414.67	417
04/18/2008	420	426.67	418.67	422.33
04/21/2008	435.67	435.67	427.33	430.33
04/22/2008	433.33	435	426.33	428
04/23/2008	421.33	439.33	419.67	436.67
04/24/2008	443.33	446	438.33	438.67
04/25/2008	443.33	473.33	441.67	471.33
04/28/2008	498	509	494.33	508.67
04/30/2008	505.67	508.67	500.67	505.67
05/01/2008	503	503.67	479.67	481.67
05/02/2008	483.33	495	476	482.67
05/07/2008	496	497.67	488	494
05/08/2008	494.67	497.33	480.33	485.33
05/09/2008	480	480.33	457.67	460.33
05/12/2008	456	468.67	449.33	466.67
05/13/2008	476.67	487.67	472	485
05/14/2008	485.33	491	477	491
05/15/2008	500	504.67	496.33	496.33
05/16/2008	497.67	502.67	490.67	493.33
05/19/2008	500	509.67	497.67	503
05/20/2008	500	502.67	484	485.67
05/21/2008	479	479.33	455.33	463
05/22/2008	456.67	479	454	477
05/23/2008	483.67	484.67	471.33	471.67
05/26/2008	460	463.33	454.67	458
05/27/2008	471.33	474	462.67	466.33
05/28/2008	478	479.33	466.33	472.33
05/29/2008	479	503.33	477.33	503.33
05/30/2008	503.67	512	498.33	505
06/02/2008	500	512.67	496	511.67
06/03/2008	511.67	511.67	500.67	506
06/04/2008	508.33	516.33	508	516
06/05/2008	516.33	525.67	511.33	522.67
06/06/2008	532.67	547	530.33	532.33
06/09/2008	528.33	534	521	531.33
06/10/2008	540	543.33	518	519
06/11/2008	519.33	538.67	514.67	536.67
06/12/2008	517.67	527.67	508.67	513
06/13/2008	512.67	515.33	494.33	498.33
06/16/2008	496.33	496.67	486.33	492.67
06/17/2008	491	495	484.67	488.33
06/18/2008	495	503	493.33	495
06/19/2008	490	491.33	479.33	482.33
06/20/2008	480	484.33	465.33	467
06/23/2008	458.33	462.67	453.33	460.67
06/24/2008	461	464	452	458
06/25/2008	457.67	458	436	443
06/26/2008	433.33	451.33	430.33	442.67
06/27/2008	433	451.67	432	440.33
06/30/2008	439.33	441.33	432.33	437
07/01/2008	433.33	439	430	430.67
07/02/2008	430	432.67	423.67	428.67
07/03/2008	428.67	439	426.67	431.33
07/04/2008	433.67	439.33	426.67	430
07/07/2008	430	436.33	424.33	434.67
07/08/2008	430.33	431.33	403.67	411.33
07/09/2008	396.67	400	383.67	390.33
07/10/2008	386.67	395.67	385	393.67
07/11/2008	387.67	391	377.67	385.33
07/14/2008	384.67	393.33	381.67	387
07/15/2008	387.33	387.33	374.67	378
07/16/2008	377.33	384.33	374	379
07/17/2008	379.67	384.33	375.67	377.67
07/18/2008	381.67	383	372.33	374.33
07/22/2008	387	396.33	386	396
07/23/2008	402.67	410.33	397.67	403
07/24/2008	411.33	420.33	410	418
07/25/2008	418.33	421.33	406.67	409.33
07/28/2008	429.33	433.33	412.33	413.33
07/29/2008	408.33	410.67	400.33	403.33
07/30/2008	407	439	407	434.33
07/31/2008	429	440	429	440
08/01/2008	433.33	436.33	424	424.67
08/04/2008	431.33	437.33	429.67	432.33
08/05/2008	431	439	429.33	432.67
08/06/2008	439.33	448.33	437	447.67
08/07/2008	445	447	430.33	435
08/08/2008	429.33	436.33	420.33	432
08/11/2008	435.67	440.67	434.67	435.67
08/12/2008	436.67	437.67	431.67	434
08/13/2008	434.33	436	422.67	428.33
08/14/2008	435	435	426.33	427.33
08/15/2008	428	433	425	429.33
08/18/2008	428.67	445.67	427.67	442.33
08/19/2008	429.33	436	426.33	428.67
08/20/2008	422	426	419.33	424
08/21/2008	417.33	419.67	407.67	410
08/22/2008	408.33	410.33	403.67	406.33
08/25/2008	414.67	425	414.67	422.67
08/26/2008	402.67	406.33	398	405.67
08/27/2008	412.33	415.33	407.33	410.67
08/28/2008	416.67	420	409	411.33
08/29/2008	404.67	421	404.67	420.67
09/01/2008	410	413.67	405.33	406.33
09/02/2008	406.67	415	399.33	402.67
09/03/2008	401	404.33	392.33	395.67
09/04/2008	387.67	399.33	385.33	387
09/05/2008	375.33	377.67	363.33	367
09/08/2008	370	376.33	368.67	373.67
09/09/2008	372.33	372.33	363.33	367.33
09/10/2008	363	371	361	367.33
09/11/2008	364	367.33	361	364.67
09/12/2008	366.67	371.33	365.33	370.67
09/16/2008	347	361.67	337.67	351.67
09/17/2008	363	372.33	358.33	366
09/18/2008	348.33	361.33	345	358.33
09/19/2008	369	375.67	365.33	370.67
09/22/2008	380	381.67	369.67	371.33
09/24/2008	366.67	371.67	360.33	371
09/25/2008	371.33	375.67	365	371
09/26/2008	374.67	381.33	373.33	378.33
09/29/2008	385	391	381	382.67
09/30/2008	356	360	350	351
10/01/2008	354	357.67	350.67	356.67
10/02/2008	357.33	361.33	353.33	354.33
10/03/2008	361	370	357.33	366
10/06/2008	365.33	365.33	355.33	357
10/07/2008	343.67	347.33	336.67	344.67
10/08/2008	335	340	316.67	316.67
10/09/2008	310	316.67	283.33	283.33
10/10/2008	250	268.33	250	255
10/14/2008	288.33	288.33	288.33	288.33
10/15/2008	315	321.67	306.67	319
10/16/2008	302.33	318.33	297	300
10/17/2008	310	316	306.67	313.33
10/20/2008	320	333	314.67	332.33
10/21/2008	339.67	342.33	322.33	329.67
10/22/2008	317.33	322	312.67	312.67
10/23/2008	299.33	307.33	285.33	306.33
10/24/2008	306.67	306.67	277.33	278
10/27/2008	274.67	301.67	262.33	266.67
10/28/2008	263.33	281	257.33	279
10/29/2008	282.33	299.67	281.33	293.33
10/30/2008	302.67	325	296.67	323
10/31/2008	316.67	325.33	307	308.33
11/04/2008	325	327	317.33	323.67
11/05/2008	327	338.33	324.33	333
11/06/2008	319.67	322.67	305	307.33
11/07/2008	297.33	312.33	293.67	301.67
11/10/2008	328.33	335	327.33	335
11/11/2008	338.67	348	326	343.67
11/12/2008	330.33	331.67	322.33	328
11/13/2008	304.67	314.67	302.67	309.67
11/14/2008	320	323	310	313.67
11/17/2008	317	324.33	307.67	313.67
11/18/2008	307.33	310	299	299.67
11/19/2008	297	301.67	288	293
11/20/2008	283.33	292.33	273.33	276.33
11/21/2008	266.67	279.67	261.33	278
11/25/2008	283.33	288.33	272.67	281.67
11/26/2008	275	275.33	264	266.67
11/27/2008	276.67	280.67	276	280
11/28/2008	283	290.33	277.33	282.67
12/01/2008	283	283.33	277	281.33
12/02/2008	267.33	270	263.67	264.33
12/03/2008	270.33	272.67	264.67	272
12/04/2008	274.33	279	268.67	271.33
12/05/2008	278.33	281.67	274.33	276
12/08/2008	299.33	302.33	288.67	293
12/09/2008	296.33	296.67	285.67	288.67
12/10/2008	283.67	291.67	283.33	290.67
12/11/2008	285.67	292.33	283.67	290.33
12/12/2008	283.67	286.33	272	277.33
12/15/2008	286.33	289.67	279.67	280
12/16/2008	280	284.67	277.33	280
12/17/2008	286.67	289	275.33	282.33
12/18/2008	283.33	296.33	282.67	291.33
12/19/2008	289.67	295	286.67	288
12/22/2008	283.33	293	283.33	289
12/24/2008	283.67	286.67	281.67	283.67
12/25/2008	290.33	290.33	284.67	289.33
12/26/2008	290	295	286.33	295
12/29/2008	298	298	289	295
12/30/2008	290	298	287.67	297.33

Menu

Create your free account now!

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

2008 Historical Chart

Average

Low

High