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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 323.2057
CLOSE 322.8197

Low

LOW 281.33

High

HIGH 368.67
DATEOPENHIGHLOWCLOSE
01/04/2012353.67355.67353354.33
01/05/2012354.33357.67353.67356.33
01/06/2012356.33356.33349.67352.67
01/10/2012350.33350.33342344.67
01/11/2012343.67344337338.67
01/12/2012338338.33334.67335.67
01/13/2012339.33339.33333.33335.33
01/16/2012335.67335.67331.33332.33
01/17/2012331.67333.67331.67333.67
01/18/2012333333.33330.33332.33
01/19/2012330.67332.33328.67330.33
01/20/2012332334.67330.67331
01/23/2012331333.67330.67333
01/24/2012333.67339.67333339
01/25/2012340.67340.67335.33336
01/26/2012336.67339336.67338.33
01/27/2012338339336.33337.33
01/30/2012337.33339336.67338.33
01/31/2012338338.67334.67335
02/01/2012335336.67334.67335.33
02/02/2012336336.33333.67335.33
02/03/2012335.67337.67334.33336.33
02/06/2012338.67340338338.33
02/07/2012337.33339.33336338.67
02/08/2012340342339340.67
02/09/2012340.67341338.67339.67
02/10/2012341341339.67339.67
02/13/2012341.67344.67341.67342.67
02/14/2012343343.33341343
02/15/2012343.67346.67343.33344.67
02/16/2012345347.67345346.33
02/17/2012348.67351.67347.33349.33
02/20/2012351.67351.67349.33350.67
02/21/2012350.33352350350.33
02/22/2012351352.33350.67351
02/23/2012351.33352.67351352.33
02/24/2012353.33355352.67355
02/27/2012346.33346.33343.33344
02/28/2012344345340.67343
02/29/2012342.67346341.67344
03/01/2012343.33345.67343344.67
03/02/2012345.33348.67344.33348.33
03/05/2012346.67348345347
03/06/2012346.67350345.33349
03/07/2012346.67349346348
03/08/2012349353.67347.67353.33
03/09/2012356356.33349.67350.33
03/12/2012351.67351.67347.67348.33
03/13/2012348.67353347.67349.67
03/14/2012352.67352.67348348
03/15/2012350350.67347.33348
03/16/2012348.33348.33346.67347.33
03/19/2012347.67351.33347.67350
03/21/2012350351348349.33
03/22/2012348.67352347.67351.33
03/23/2012351.33351.33349.33349.67
03/26/2012351.67352.67349.67351.33
03/27/2012353.33357.67352.67357.33
03/28/2012357.67361356360.67
03/29/2012359.67363.33359362.67
03/30/2012362.67363361362.67
04/02/2012363.33365361.33362.33
04/03/2012362.67363360.33360.67
04/04/2012362.33366.67360.67361
04/05/2012360.33362.33358.33359.67
04/06/2012357.67368.67356.67367
04/09/2012365365.33360.33364.33
04/10/2012364.67367.33362.33365.33
04/11/2012362366.33361.67364.33
04/12/2012364.33368.33364365
04/13/2012365.67367.33357360
04/16/2012359.67363.67357359.67
04/17/2012361.67363.33359361.33
04/18/2012360.33363358.33358.67
04/19/2012357.33357.33352.67355.67
04/20/2012355356.33351.67353
04/23/2012353.67354.67350.33351
04/24/2012350.33350.67348350.33
04/25/2012352352.33349.33350
04/26/2012351.67354.33350.67350.67
04/27/2012350.67353.33348348
05/01/2012349349345.33346.33
05/02/2012347347.67343.67345.67
05/07/2012340342.33339.67340.67
05/08/2012341.33341.67337.33337.67
05/09/2012338338335335.67
05/10/2012336337.67334.33334.33
05/11/2012334.67337333.67333.67
05/14/2012334.33337.33333335.33
05/15/2012337337331.67331.67
05/16/2012331.67331.67323.67325.67
05/17/2012323.67325318.67322
05/18/2012320322.33319.67320
05/21/2012320323319.67320.67
05/22/2012322.33323.67319.33320
05/23/2012319.33321.33319.33320
05/24/2012320322.67318.33319
05/25/2012322322318.33320.33
05/28/2012320.67322317.33319
05/29/2012318.33318.67316.67318.33
05/30/2012317.33318314.33316.33
05/31/2012313.33316.67313.33316.67
06/01/2012314.33316.33314316
06/04/2012312314.67312314.33
06/05/2012313.67315312.67314
06/06/2012315.33317.67315316
06/07/2012317.67318315.33318
06/08/2012318.33318.33313314.33
06/11/2012317.67317.67314.67316
06/12/2012314.33315.67311.67315.33
06/13/2012315.67316.67313.67315.67
06/14/2012315317314.33317
06/15/2012317.33320.67316.67318.33
06/18/2012320.67322.67319.33320.33
06/19/2012320.67321318.33318.33
06/20/2012320.67324.33319.67324
06/21/2012325326.33324.33325.33
06/22/2012323.67328.33323.67328
06/25/2012331.33332326.67326.67
06/26/2012325.33326320.67322.33
06/27/2012323.33326.67321.67326
06/28/2012327.33329327.33328.33
06/29/2012327.67331.33327.33330.67
07/02/2012332.33332.67330.33330.33
07/03/2012331332.67330.67332.33
07/04/2012333.33333.67331.33332
07/05/2012332332328.67330
07/06/2012328.67329.67324.67326.67
07/09/2012324327.67324326.33
07/10/2012327.67329326326
07/11/2012326.67327.33324.67326.67
07/12/2012325.33325.67320.67321.33
07/13/2012320.67322.67320.33321.33
07/17/2012323.33324.33320.67322.67
07/18/2012323.33324318.67319
07/19/2012320.67322.33318318.33
07/20/2012318.33318.67316316.33
07/23/2012316.33316.67312.67313
07/24/2012313.33315311.67312.67
07/25/2012313.33313.33310.67311.33
07/26/2012313313.67310.67313.67
07/27/2012315316.33314315.33
07/30/2012317318315.33316
07/31/2012316.67317.33313.67314.67
08/01/2012313.67315313.33314.67
08/02/2012315316.67314315
08/03/2012314.33314.33311.67312.67
08/06/2012314.67314.67312.33313
08/07/2012313315313314
08/08/2012316317.33314314.67
08/09/2012315318.67314.67318.67
08/10/2012319319315.67316.67
08/13/2012316.67318316317
08/14/2012317.33318.33316.67318.33
08/15/2012319.33319.33317317.33
08/16/2012318.33319317.33318
08/17/2012318.33318.33316.67317.33
08/20/2012318.33319.67317.33319.67
08/21/2012320.33321318.33319
08/22/2012319.33319.67317.67318.33
08/23/2012318.33318.67315316.33
08/24/2012316316314314
08/27/2012315.67316314.33314.33
08/28/2012314.33315312.33313
08/29/2012310310.67308.33308.67
08/30/2012309309302.67303.33
08/31/2012302.33302.33300300
09/03/2012300.67303.33300.67301.67
09/04/2012301.67302297.67299
09/05/2012298.33299.33293.67293.67
09/06/2012295295.33292.67293.67
09/07/2012296.67297.67294.33296.33
09/10/2012298.67298.67296.33296.67
09/11/2012296.33296.67293.67295.67
09/12/2012295.67299295299
09/13/2012299.33299.67298298.67
09/14/2012299.33300.33298299
09/18/2012295.67296290.33290.67
09/19/2012292295.67291294.33
09/20/2012295.67298293.67294.33
09/21/2012296299295298.33
09/24/2012298.67300297.33299
09/25/2012299.67299.67297.33299
09/26/2012299.67300.67298.33300
09/27/2012300300296.67298.33
09/28/2012298.33299.33293.67294.33
10/01/2012292.33298292.33296.33
10/02/2012297.33298.67296.33296.67
10/03/2012296.67297291291.67
10/04/2012294.33294.67292293.33
10/05/2012293.33294.33292292.67
10/09/2012292.33295291.67293.67
10/10/2012292.33293.33291292.67
10/11/2012291291.67289.33291
10/12/2012289292.67288.67290.33
10/15/2012289.67289.67281.33283
10/16/2012283.33288.67283.33286.67
10/17/2012288289.33286.67289
10/18/2012290292.33289.67292
10/19/2012292.33293289.33292
10/22/2012290.67292.33290292
10/23/2012292.33293.33290291
10/24/2012290291.33288.67289.33
10/25/2012290291288.67291
10/26/2012292.33295290.67290.67
10/29/2012290.67291288.67289
10/30/2012289292288.67288.67
10/31/2012289.67291.67288.67290.33
11/01/2012291.33291.67288.67289
11/02/2012291291288.67289
11/05/2012289289.67287.33287.67
11/06/2012287.67288286.67287
11/07/2012287.67288284286
11/08/2012285.33286.67284.67286.33
11/09/2012286.33286.33284.67285.33
11/12/2012285.33286284.33284.67
11/13/2012285288.67284.33288.33
11/14/2012287.67289.67287288.33
11/15/2012289.33291288290.67
11/16/2012291293.33290.33292.67
11/19/2012295299294.67298
11/20/2012298.33300.33297.33298.67
11/21/2012300.33302.33299.33302.33
11/22/2012306.67308.67305.33307.67
11/26/2012309.67311306.33307
11/27/2012308.67309306.67307.33
11/28/2012307.67308303.67304.67
11/29/2012304307.33302306.33
11/30/2012307.33308.33305.33307.33
12/03/2012307.67309306306.67
12/04/2012307309304.33308.67
12/05/2012306.67312.33305.67312
12/06/2012313.33314.67313313.67
12/07/2012313.67315.67312.67313.33
12/10/2012315.67316.67314.67316.33
12/11/2012316.67318.33316317.67
12/12/2012318.67319.33317.33318.67
12/13/2012319.33319.67315.67316.33
12/14/2012315.33317.67313.33315.33
12/17/2012318319315317
12/18/2012317.33318.67316.33318.33
12/19/2012319.33321.33317.33321.33
12/20/2012322322.67318.67320
12/21/2012320.67321.33317.67320
12/25/2012322.67323318.67320
12/26/2012320.67323.33319.67323.33
12/27/2012325329.33323.67329
12/28/2012328.67329326.67329