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

2011 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 331.6043

CLOSE 331.6013

Low

LOW 272.67

High

HIGH 366.33

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	340.67	342.33	339.33	339.33
01/05/2011	340	340.67	338	338.33
01/06/2011	339	340.33	338.67	339.33
01/07/2011	338.67	343	338.67	340.33
01/11/2011	343.67	352	343	350.33
01/12/2011	352	353	349.67	350.33
01/13/2011	353.33	354.67	350.33	350.67
01/14/2011	350.67	356	350.67	354
01/17/2011	358.67	362	358	360
01/18/2011	360	362	359.67	361.33
01/19/2011	361.67	363.33	360.67	362
01/20/2011	359.67	360.67	352.33	354.67
01/21/2011	358	358	351.33	354
01/24/2011	355	355	351.67	352.33
01/25/2011	353	355.67	350.67	354
01/26/2011	353.33	353.67	348.67	349
01/27/2011	349	351	348.67	350
01/28/2011	350.33	351	346.67	347.67
01/31/2011	346	346.33	342.33	344
02/01/2011	344.67	345	342	343.67
02/02/2011	345.67	351.67	345.33	349.67
02/03/2011	347.67	349.33	345.67	349
02/04/2011	350.67	353	350	350.67
02/07/2011	351.67	353	350	351.67
02/08/2011	351.67	352.33	349.67	349.67
02/09/2011	351.33	352.33	350.67	351
02/10/2011	349.33	351.67	348.33	350.33
02/14/2011	350.33	351	348.67	350
02/15/2011	350	351	347.33	348
02/16/2011	348	351.33	348	349.33
02/17/2011	350	354.33	349.33	353
02/18/2011	354.67	364	354.33	360.67
02/21/2011	361	363.67	358.67	362.67
02/22/2011	360.67	361.33	356.67	357.67
02/23/2011	356.33	358.33	355.33	355.33
02/24/2011	346.67	348.33	342.33	343
02/25/2011	343	343.33	338.67	342.67
02/28/2011	340	344.33	338.33	343.33
03/01/2011	345	347.33	344	346.33
03/02/2011	341	343.67	340.33	341
03/03/2011	341.33	342.67	339.67	342
03/04/2011	343	347.33	342.33	342.67
03/07/2011	342.67	345.67	340	341
03/08/2011	340	341.67	339.67	340
03/09/2011	340.33	344	340.33	341
03/10/2011	339	340	334.33	335.33
03/11/2011	333.33	334.67	330.67	331
03/14/2011	306	317.33	304.33	309.67
03/15/2011	301.33	302.33	272.67	280.33
03/16/2011	285	298.33	285	297.67
03/17/2011	285	295.67	285	291.67
03/18/2011	295	301.33	293.67	300
03/22/2011	305	311.67	304	310.33
03/23/2011	313.33	313.67	306.33	309.33
03/24/2011	309.67	314	307.33	312
03/25/2011	314.67	315.67	309.33	314.67
03/28/2011	314.33	314.67	306.33	308.33
03/29/2011	306.67	312	302.33	311.33
03/30/2011	311.67	317.67	310.33	317
03/31/2011	319	321.33	315.33	321.33
04/01/2011	316.67	319.33	313.33	314
04/04/2011	313.67	315	311.33	311.67
04/05/2011	311.67	312.67	307.67	308.33
04/06/2011	313.33	313.33	307.33	308.67
04/07/2011	311	312.33	308.67	309
04/08/2011	309.33	315	306.67	313.33
04/11/2011	312	317	311.33	315.67
04/12/2011	312	312.67	307.67	310
04/13/2011	307.67	310.33	306	307.33
04/14/2011	307.33	309	305.33	308.67
04/15/2011	315	319	313	315
04/18/2011	316	320.67	315.33	319.33
04/19/2011	316.67	323.33	315.67	321.67
04/20/2011	324	327.33	322.33	323
04/21/2011	324.67	324.67	321	322.33
04/22/2011	321.67	323	320	320.67
04/25/2011	323	323	319	319.67
04/26/2011	317.67	320.67	315.67	320
04/27/2011	320.33	322.33	318.33	319
04/28/2011	322.67	324.67	320.33	324.67
05/02/2011	327.33	328	325.33	327
05/06/2011	322	324.33	320	324.33
05/09/2011	324.67	325	322.33	323.67
05/10/2011	322.67	324	320.33	323.33
05/11/2011	324	324.33	320	321
05/12/2011	321	322.33	319	319
05/13/2011	319.33	320.67	313.67	317.33
05/16/2011	317.67	317.67	313.67	314.33
05/17/2011	313.33	314.67	311	314.67
05/18/2011	314	318	312.67	317
05/19/2011	316.33	317	313.67	314.33
05/20/2011	313.33	314.67	311.67	311.67
05/23/2011	311.67	312.33	308.67	310
05/24/2011	309.33	311	308.67	309.33
05/25/2011	312.33	312.33	307	307.67
05/26/2011	310	311.33	309	310.67
05/27/2011	310.33	311.33	308	308.67
05/30/2011	308.33	309.33	307	309
05/31/2011	309.33	312.67	309	312.33
06/01/2011	312.33	315.33	311.33	314
06/02/2011	311	312	308.67	309
06/03/2011	308	308.67	303	303.67
06/06/2011	304	304.33	300.33	300.33
06/07/2011	300.33	303.67	299.67	301
06/08/2011	301.67	302	297	297.67
06/09/2011	297.33	298.67	296	298
06/10/2011	301	302.67	298.33	298.67
06/13/2011	297.33	299	296.67	298.33
06/14/2011	298	300.33	297	299.33
06/15/2011	301.67	306.67	300.33	305.67
06/16/2011	304	305.33	301.67	302.33
06/17/2011	301.67	302.33	297	298.67
06/20/2011	298.33	299.67	298	299
06/21/2011	306.33	310.67	305.33	310.33
06/22/2011	312.33	314.67	311	312
06/23/2011	310	313.67	309.33	311
06/24/2011	312	314.67	311.67	314
06/27/2011	314.67	314.67	311.67	313
06/28/2011	315.33	316.33	313.33	314.33
06/29/2011	316.67	320	316.33	319.67
06/30/2011	321	322.67	320	322.67
07/01/2011	323	323.33	321.33	322
07/04/2011	324.67	325.33	322.67	324
07/05/2011	324.33	325.67	323.67	324.67
07/06/2011	324	325.67	323.33	325.67
07/07/2011	328	329	324	324.33
07/08/2011	328.67	328.67	326.67	327.67
07/11/2011	326.67	327.33	325.67	326.67
07/12/2011	324.67	326.67	324.33	325.67
07/13/2011	326	330.33	325.67	330
07/14/2011	328.33	330.33	326.67	328.33
07/15/2011	327.67	329	325.67	327.33
07/19/2011	326.33	327.67	323.33	324
07/20/2011	326.67	328	324.67	326.33
07/21/2011	327.33	327.33	323.67	325
07/22/2011	327.67	331.67	326.67	330.33
07/25/2011	333	334	331.67	333
07/26/2011	333.33	335.33	332.33	333
07/27/2011	335	335	330	330.67
07/28/2011	329.67	329.67	324.33	326
07/29/2011	325.67	326.67	323	323.67
08/01/2011	323.67	328	323.67	325.67
08/02/2011	324	325.67	322.33	324
08/03/2011	320.67	321.67	318	319.33
08/04/2011	320.33	321.33	317.67	318.33
08/05/2011	311.67	313	308.67	310.67
08/08/2011	308	309.33	306.67	307
08/09/2011	302	305	299.67	304.67
08/10/2011	311.67	311.67	307	309.33
08/11/2011	308.33	314.33	307.33	313.33
08/12/2011	315.33	316.33	310	312
08/15/2011	317	321	315	320
08/16/2011	320.33	321	315	316.67
08/17/2011	316.67	317.67	314	317.33
08/18/2011	315	320	313.33	319.67
08/19/2011	315.33	317.67	313.33	314.67
08/22/2011	313.33	317.33	313.33	315
08/23/2011	317	320.67	316.67	317.33
08/24/2011	320	320	312.67	313.67
08/25/2011	317	318.67	314	314
08/26/2011	313	317.33	313	315
08/29/2011	314	318.33	312.67	314.67
08/30/2011	316.67	318	314.67	316.67
08/31/2011	316.67	321	316.67	320.33
09/01/2011	320.67	322.33	317.67	318.67
09/02/2011	316	318.67	315.67	317.67
09/05/2011	315.33	316.67	314.67	315.67
09/06/2011	316	318.33	314	314.33
09/07/2011	319.67	321	316.67	320
09/08/2011	321.67	326	321.67	326
09/09/2011	326	330.67	324.67	328.33
09/12/2011	325	326.33	323.33	326.33
09/13/2011	326.67	326.67	322	324.33
09/14/2011	326	327	324.33	326
09/15/2011	327.67	329.33	326.33	328.33
09/16/2011	330	333.67	328.67	333.67
09/20/2011	332.67	334.67	330.33	333.33
09/21/2011	334	339.67	333.67	339.33
09/22/2011	340	342.33	336.67	338.33
09/26/2011	338.33	338.33	329.33	330
09/27/2011	333.67	340.33	333	340.33
09/28/2011	341.67	352	341.33	350.33
09/29/2011	348	352.67	347.67	352.67
09/30/2011	353	353.33	348.67	349.67
10/03/2011	343.67	349.33	343.33	348.33
10/04/2011	344.67	348	341	344.67
10/05/2011	345	345	339	342.33
10/06/2011	352.33	365.67	351	359.67
10/07/2011	360.33	364.33	359.67	360.67
10/11/2011	363.67	366.33	362	364.33
10/12/2011	363.33	365.33	360.67	361
10/13/2011	361.67	362.33	353.67	354.33
10/14/2011	350.67	356	350.67	354.33
10/17/2011	357.67	357.67	351.67	352.67
10/18/2011	351.33	355.33	347	348.67
10/19/2011	348.67	350.67	345.67	347
10/20/2011	349	351.33	346.67	350.33
10/21/2011	350.67	350.67	346.33	348.33
10/24/2011	350	353	349	352.67
10/25/2011	353	353	346.33	347
10/26/2011	345.67	346	341.33	343
10/27/2011	344	347	340.67	346.67
10/28/2011	348.67	349.33	345.67	347.67
10/31/2011	344.67	348.33	344.33	345.33
11/01/2011	346.67	349.33	344.67	348.33
11/02/2011	346.67	347.33	341.67	344.67
11/04/2011	349	349	345	348.67
11/07/2011	347.33	349	345.67	349
11/08/2011	347.33	352	346.67	348.67
11/09/2011	352	356.67	350.67	356
11/10/2011	353.33	353.67	348.67	352.67
11/11/2011	354.67	356.33	351	352
11/14/2011	355	355	352.67	354
11/15/2011	354	355	350.33	351.67
11/16/2011	351.67	353	348.33	350.67
11/17/2011	350.67	350.67	346.33	350
11/18/2011	348.33	350.33	347.67	349.33
11/21/2011	349.33	354	349	351.33
11/22/2011	349	352	348.33	349.67
11/24/2011	346.67	349.67	344	347.33
11/25/2011	346.33	347.33	343	343.33
11/28/2011	345	346.33	341.67	342.33
11/29/2011	343	348	342.33	346.67
11/30/2011	345	349.33	344.67	349.33
12/01/2011	350.33	352	347	348.67
12/02/2011	348.67	352.67	348	351.33
12/05/2011	351.33	353.33	350.33	353
12/06/2011	352.33	356	351.33	353.33
12/07/2011	353.33	356.33	351	356
12/08/2011	355	360	354	358.33
12/09/2011	353.33	354.67	349	351
12/12/2011	354.67	355.67	352.67	354
12/13/2011	351.67	354	351	353
12/14/2011	351.67	353.67	350.67	352.67
12/15/2011	353	355	352	353
12/16/2011	353.33	354.67	351	351.67
12/19/2011	351.67	355	351	351.67
12/20/2011	351.33	353.33	351	353
12/21/2011	354.33	356.67	353.33	356.33
12/22/2011	356.33	356.33	353.67	354
12/26/2011	356.67	357	355	355.67
12/27/2011	357	357	354.33	356.33
12/28/2011	356	356.33	352.67	353.33
12/29/2011	352	352	348	351
12/30/2011	352.33	353	350.67	352.33

Menu

Create your free account now!

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

2011 Historical Chart

Average

Low

High