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

2009 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 270.1105

CLOSE 269.4004

Low

LOW 175

High

HIGH 352

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2009	302.67	302.67	296.33	299.33
01/06/2009	302.67	303.33	288.33	290
01/07/2009	290	296.33	288.33	291.33
01/08/2009	283.33	290	278	279.33
01/09/2009	277.67	279.33	271.67	273.67
01/13/2009	265	270.33	260.67	265.67
01/14/2009	265	265.67	261	264.33
01/15/2009	263.33	263.33	257	258
01/16/2009	258	261.33	255.33	259.67
01/19/2009	258.67	259.67	253.33	255.67
01/20/2009	254	256.33	252	253
01/21/2009	250.33	252.67	246.67	250
01/22/2009	250.33	253.67	246.67	253.67
01/23/2009	251	252	248.67	249.33
01/26/2009	250	251.67	247.67	248
01/27/2009	251	257.67	250	255.67
01/28/2009	256.33	257.67	251	254.33
01/29/2009	256.67	258	249.67	252
01/30/2009	247.67	248.67	239.33	243
02/02/2009	242.67	242.67	236.67	241
02/03/2009	243	253.33	242	247.67
02/04/2009	250	252.33	248	251
02/05/2009	252.67	252.67	247	247.67
02/06/2009	250	251.67	234	237
02/09/2009	243.67	244.33	228.67	230.33
02/10/2009	237	241.33	235.67	239.33
02/12/2009	233.33	239.33	232	236
02/13/2009	237	245	236.33	241
02/16/2009	246.33	246.67	241	242.67
02/17/2009	241.67	243	239.33	240
02/18/2009	236.67	239.67	235	236
02/19/2009	237.33	239.67	235.33	236.33
02/20/2009	233.33	235.33	226.67	229.67
02/23/2009	226.33	227.33	216.67	218.67
02/24/2009	204.67	205	196.67	202.67
02/25/2009	206	208.33	198.67	203
02/26/2009	203.33	205	195.67	197
02/27/2009	196.67	197	190.67	195
03/02/2009	190	191	186.67	188
03/03/2009	184	193.67	182.67	190.33
03/04/2009	185	194.67	183.33	192
03/05/2009	195.33	201.33	192.67	198.33
03/06/2009	191.67	193.67	186.67	188.67
03/09/2009	189	192.33	185	186.67
03/10/2009	185	185.33	180	181.33
03/11/2009	188	190.33	186.33	188
03/12/2009	186.67	188	177.67	178.33
03/13/2009	178.67	180	175	179
03/16/2009	186	191.33	183.67	190.33
03/17/2009	190	199.67	186.67	198.33
03/18/2009	204	208.33	200.67	203.67
03/19/2009	208	210	203.67	207.33
03/23/2009	206.67	217.33	206.33	216.33
03/24/2009	223.33	226.67	217	225
03/25/2009	229.67	233.33	226.33	233.33
03/26/2009	233.33	235	227.67	233
03/27/2009	235	244.67	234	240
03/30/2009	239.33	240	221.67	222.33
03/31/2009	222	222	213.33	214.67
04/01/2009	218	224	217.67	223.67
04/02/2009	235	241.67	230.33	241
04/03/2009	244.33	246.67	236	237
04/06/2009	241.67	242.33	237.33	239.33
04/07/2009	241	242.33	234.67	236.33
04/08/2009	233.33	233.33	224	231.33
04/09/2009	231.67	244.67	231.33	244.33
04/10/2009	250	253	245	251.67
04/13/2009	248.67	258.33	246	257.67
04/14/2009	256.67	257.67	241.67	245.33
04/15/2009	255.67	258.33	249.67	258
04/16/2009	257.33	266	253.33	255
04/17/2009	261.67	264.67	259	263
04/20/2009	263.33	265	260	263.67
04/21/2009	257	262	253	259.67
04/22/2009	260.67	262.67	257.33	261
04/23/2009	263	266.67	259	265.67
04/24/2009	266.33	266.33	259	259
04/27/2009	259.67	261.67	254	256.67
04/28/2009	254	257	251	251.33
04/30/2009	252.33	260	252.33	256
05/01/2009	255	261	253.33	259.33
05/07/2009	267	282	267	281.67
05/08/2009	282	295.33	279.33	291.33
05/11/2009	292.33	301.33	292.33	298.33
05/12/2009	298.33	306	292.67	293.67
05/13/2009	296.67	299.33	291.67	296
05/14/2009	288.33	289	276.33	279
05/15/2009	289	293	286	291.67
05/18/2009	286	287	280	280.33
05/19/2009	290.33	293	288.33	290.67
05/20/2009	295.33	297	291.67	294.33
05/21/2009	290	290.33	281.33	285
05/22/2009	280	289.67	279.67	288
05/25/2009	294.67	295	289.33	290.33
05/26/2009	291.67	295	289	294
05/27/2009	298.33	298.33	292.33	294.33
05/28/2009	292	296.67	291	295.33
05/29/2009	295.33	295.33	290.67	294.33
06/01/2009	295.67	304.67	294.33	303.33
06/02/2009	306.67	307.67	300.33	301.33
06/03/2009	303.67	305	296.33	298
06/04/2009	297	300	294	295.67
06/05/2009	299	299	293.33	295.33
06/08/2009	298.67	301.67	297	298.33
06/09/2009	301.33	302	298.33	301
06/10/2009	303	309.33	301.33	309
06/11/2009	309.33	310	303	306.67
06/12/2009	316.67	337.33	314.67	332
06/15/2009	348.67	352	335.67	336.33
06/16/2009	333.33	333.33	320.33	321
06/17/2009	318.33	327.67	317.67	326
06/18/2009	324	326	318.33	321.67
06/19/2009	324.33	326.67	320	322.33
06/22/2009	323.67	328	321	322.67
06/23/2009	319.33	320.67	313.67	320
06/24/2009	320.33	320.33	310	310.67
06/25/2009	311.67	316.33	304.67	312.33
06/26/2009	315.67	318	311.67	316.67
06/29/2009	320	328.67	319.33	323
06/30/2009	326.33	328.67	317	318.33
07/01/2009	317	325.67	315.33	321.33
07/02/2009	321.33	321.67	311	312
07/03/2009	310	310	296	298.33
07/06/2009	295.33	302.33	292.67	298.33
07/07/2009	299.33	304.33	290	292.67
07/08/2009	289.33	289.33	279	282
07/09/2009	277	280.33	274.67	280
07/10/2009	285.33	287	280	285.33
07/13/2009	280	282	271.33	271.33
07/14/2009	274.33	275.33	270.33	274
07/15/2009	274	279.33	272	277
07/16/2009	280.33	282.33	273	273.67
07/17/2009	274	283.67	274	281.67
07/21/2009	286.67	288	282	286
07/22/2009	289	297	285.33	295.67
07/23/2009	295	299	291	293
07/24/2009	298	298	291.67	294.33
07/27/2009	303.33	304.33	298.33	300
07/28/2009	303	304	300	302.67
07/29/2009	300.67	303.33	299.33	299.67
07/30/2009	300	301.33	297	300
07/31/2009	303.33	306.67	301	306.67
08/03/2009	310	311.67	308	310
08/04/2009	315	315	312	313.33
08/05/2009	314.67	315	309	309
08/06/2009	308.33	315	307	313.33
08/07/2009	315.33	315.33	306.67	312
08/10/2009	315.33	316.33	313	315
08/11/2009	316.33	331.67	316	331
08/12/2009	329.67	338.67	325.67	326.67
08/13/2009	330.33	332.67	327	328.33
08/14/2009	331	331	328.33	330.33
08/17/2009	331	331.33	320.67	322
08/18/2009	318.67	322.67	317	319.67
08/19/2009	323	324	315	315.67
08/20/2009	314.67	322.33	311.67	320.33
08/21/2009	323.33	323.33	316	320
08/24/2009	325.67	330.67	325	327
08/25/2009	326.67	328.33	324	325.67
08/26/2009	325.33	328.33	322.67	327.67
08/27/2009	325	325.33	318.67	322.67
08/28/2009	321.67	325.67	319.67	324.67
08/31/2009	328.67	334.67	324.67	329
09/01/2009	326	327.33	322	324.33
09/02/2009	313.33	313.67	305.67	309.67
09/03/2009	308.33	310.33	306.67	308
09/04/2009	308.67	309.67	304.33	307
09/07/2009	307.33	309.33	303.33	304.67
09/08/2009	303.33	304.33	300	303
09/09/2009	301.33	307.33	297.67	299.67
09/10/2009	301.33	305	300.67	303.33
09/11/2009	306	309.33	299.33	300
09/14/2009	296.67	297	288.33	292.33
09/15/2009	295.33	296.67	289.67	291.67
09/16/2009	295	296.33	289	290.67
09/17/2009	294	299	292.67	295.67
09/18/2009	293.33	295.67	289.33	295
09/21/2009	295	295	295	295
09/24/2009	291.67	295.67	288.67	295.67
09/25/2009	297.33	297.33	287.33	290.67
09/28/2009	287	289.33	283.33	287.33
09/29/2009	291	292	283.67	284
09/30/2009	284.33	286.67	283.33	286.33
10/01/2009	284.67	285	279	279.67
10/02/2009	279	283	274.33	278.67
10/05/2009	275.33	282.67	274.67	282.33
10/06/2009	279.33	281.33	275.33	276.67
10/07/2009	275	275.33	269.67	273.67
10/08/2009	273.67	276.33	270	276
10/09/2009	278.67	288	274.33	287
10/13/2009	290	290.67	283.33	283.33
10/14/2009	283	284.33	274.67	276.67
10/15/2009	280	283	278.33	280.33
10/16/2009	277.33	280	275.33	277
10/19/2009	273.67	276.33	269.67	273
10/20/2009	273.33	276.33	272.33	274.67
10/21/2009	274.33	274.33	271	271.67
10/22/2009	272	279	271.33	279
10/23/2009	279.33	283.67	277	280.67
10/26/2009	281.67	283	277.67	279.67
10/27/2009	275	277.67	271.67	275.33
10/28/2009	272	275.67	271.33	273.33
10/29/2009	270	271.67	268	271
10/30/2009	271.33	274.33	270	273.33
11/02/2009	266.67	267	262.67	266.33
11/04/2009	266.67	268.33	265.33	267.67
11/05/2009	268	268	263.67	265.67
11/06/2009	266	266	258	259
11/09/2009	260.67	260.67	256.33	257.67
11/10/2009	258.33	261.67	257	258.33
11/11/2009	252	253	244.67	245.33
11/12/2009	246	250	245.33	246.67
11/13/2009	246.33	250	245.33	249
11/16/2009	249.33	253.33	248.33	250.67
11/17/2009	251	251	247.67	248.33
11/18/2009	248	249.33	241	243
11/19/2009	239.67	240	233.67	235.33
11/20/2009	235.33	239.67	235	237.67
11/24/2009	239	241	233	234.33
11/25/2009	236.67	236.67	228.33	228.67
11/26/2009	229.67	233	228	230.67
11/27/2009	227.33	228.33	223.33	224.67
11/30/2009	226	232	224.33	232
12/01/2009	230	238.33	228.33	238
12/02/2009	234.33	239	234.33	237.67
12/03/2009	238	244.67	238	244.33
12/04/2009	241.67	244.67	240.33	244.67
12/07/2009	251.33	251.33	243.67	245
12/08/2009	243.67	245	238.33	242.67
12/09/2009	251.33	260.67	248.67	250
12/10/2009	248.33	251	243.67	245.67
12/11/2009	244	249.67	242.33	249
12/14/2009	245.67	247.67	241	243.67
12/15/2009	244	244	241	241.33
12/16/2009	241.33	244.33	238.67	239
12/17/2009	240.67	242	239.33	239.67
12/18/2009	240	241.33	235	238
12/21/2009	238	240.67	237	238.67
12/22/2009	239.33	242.67	238.33	241.67
12/24/2009	245	248	243	247.33
12/25/2009	247.67	247.67	244.33	246.33
12/28/2009	247.67	252.67	247.33	250.67
12/29/2009	250.67	255	250	253.67
12/30/2009	254.33	254.33	250.33	250.67

Menu

Create your free account now!

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

2009 Historical Chart

Average

Low

High