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

2013 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 421.1374

CLOSE 420.7536

Low

LOW 327.67

High

HIGH 480.33

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2013	333.33	334.67	330.33	331.33
01/07/2013	331.67	333.33	330.33	330.67
01/08/2013	331	332.33	329.33	330.33
01/09/2013	330.33	331.67	327.67	330.33
01/10/2013	331.33	333	329	332
01/11/2013	332	335	332	334.33
01/15/2013	337.67	338.67	335.33	337.67
01/16/2013	337.67	342.33	337	338.67
01/17/2013	340.67	343.33	338	343.33
01/18/2013	345	346.67	343.67	345.33
01/21/2013	346	346	342	342
01/22/2013	342.33	343.33	336	339.33
01/23/2013	338	340.67	335.67	335.67
01/24/2013	334.33	335.33	333	334.33
01/25/2013	337.67	341.33	337.33	339.33
01/28/2013	342.67	343.33	340.33	340.33
01/29/2013	340.33	343.33	338.67	342.67
01/30/2013	343	346	342.33	345.33
01/31/2013	345.33	346.67	343.33	346
02/01/2013	347	349.33	346.67	347.33
02/04/2013	350	350	343.67	344.33
02/05/2013	343.67	344.33	342	342.33
02/06/2013	345.67	350	344.67	348.33
02/07/2013	348.67	353	348.33	352
02/08/2013	349	353.33	348.33	348.67
02/12/2013	352.67	359.67	352.33	354
02/13/2013	355	355.67	350.67	352.33
02/14/2013	353	354.33	351.67	352.67
02/15/2013	353	353.67	347.33	348.67
02/18/2013	349.67	354.33	349	352
02/19/2013	351.67	355	351.33	351.33
02/20/2013	354.33	355	353	355
02/21/2013	354.67	356.67	352.33	353.33
02/22/2013	353.67	358	353.67	358
02/25/2013	361	362	358.67	360
02/26/2013	348.67	350	345	347.33
02/27/2013	347.33	348.33	340.67	341
02/28/2013	343.33	347.67	342.67	347.33
03/01/2013	344.67	346.67	342	345.33
03/04/2013	345.67	349.33	343.33	344.33
03/05/2013	346	346.33	342	342.67
03/06/2013	344	344.33	341.67	343.67
03/07/2013	343.67	345	342.33	344
03/08/2013	344	344.67	341	342.67
03/11/2013	343.33	346.67	341.33	346
03/12/2013	347.33	358	347	355
03/13/2013	351.33	352.67	346	347.67
03/14/2013	348.33	350.33	346.67	347.67
03/15/2013	351.67	358.67	351.67	358
03/18/2013	358	366.67	357.33	359.67
03/19/2013	363.33	364.67	361.33	362
03/21/2013	365	367.33	363.33	367
03/22/2013	367.67	371.67	367	369
03/25/2013	372.67	383	370.67	380.33
03/26/2013	380.67	387	379	384.33
03/27/2013	390.67	426	390.33	408.67
03/28/2013	418.67	422.33	404	405.33
03/29/2013	406.67	407.33	397.67	405
04/01/2013	399.67	399.67	377	377.67
04/02/2013	377	387.33	365.67	379
04/03/2013	380.67	384.67	376	384
04/04/2013	380	389.33	372.33	389.33
04/05/2013	402	415.67	397.33	401
04/08/2013	416.67	418.33	406	415
04/09/2013	421.33	428.33	417.67	426.33
04/10/2013	430.67	473.67	429.33	450.67
04/11/2013	451.33	456.67	438	443.33
04/12/2013	453.33	480.33	447	472
04/15/2013	470	470	456	459
04/16/2013	450	458	442.33	454.67
04/17/2013	456.67	464	453.33	456
04/18/2013	453.33	456.67	446.67	452
04/19/2013	452.33	453	441.67	448.33
04/22/2013	453.33	457.33	450.33	453
04/23/2013	452	456.33	450.33	456
04/24/2013	458.33	460	454.33	459
04/25/2013	460.67	463.33	457	463
04/26/2013	465	465.67	455	458.67
04/30/2013	460	463	458.33	459.67
05/01/2013	458.33	458.67	448.67	454
05/02/2013	453	458	448.67	452.67
05/07/2013	453	455.33	420	440.33
05/08/2013	440.67	441.33	432.33	434
05/09/2013	435	437.33	426	426
05/10/2013	436.33	436.67	430.67	434.67
05/13/2013	434.67	435.33	430	432.67
05/14/2013	431.67	437	430.67	436
05/15/2013	436.67	447.67	436	447.67
05/16/2013	448	448.33	433.33	434
05/17/2013	433.33	434	429	432.33
05/20/2013	433.67	436	430.67	433
05/21/2013	432	434.33	429.33	432.67
05/22/2013	432.67	434.33	430	430
05/23/2013	429.67	434	408.33	408.33
05/24/2013	416.33	425.33	407	416.33
05/27/2013	413	414.33	401.67	408.33
05/28/2013	403.33	411.67	402.67	409
05/29/2013	415	419.67	408.67	413
05/30/2013	406.67	407.67	396.33	398.67
05/31/2013	400.67	408.67	395.33	396
06/03/2013	392.33	392.33	381.67	384.67
06/04/2013	380	388	374.33	386.67
06/05/2013	386.33	404.33	385.33	385.67
06/06/2013	383	390	373.67	375.33
06/07/2013	370.67	381	368.33	375.67
06/10/2013	405.67	407.67	391	397.33
06/11/2013	407.33	408.33	389.67	391
06/12/2013	391.33	393	379.33	391
06/13/2013	391.33	391.33	370	370.33
06/14/2013	380	386.67	375.33	380.67
06/17/2013	374.33	394	374.33	393.67
06/18/2013	399.33	408.33	397	407.33
06/19/2013	417.33	421	410.67	418
06/20/2013	423	423.33	408.33	414
06/21/2013	414.33	422.33	409.33	421.67
06/24/2013	430	430.33	416.67	419.33
06/25/2013	424	424.33	403.33	409.33
06/26/2013	416.67	417	407.33	411
06/27/2013	409	423	408.33	423
06/28/2013	433	435	429.33	434
07/01/2013	444.67	445	436	444
07/02/2013	444.67	446	441.67	446
07/03/2013	449	450	445	449.67
07/04/2013	450	453.33	448.67	452.33
07/05/2013	454.33	455	451.67	453
07/08/2013	455.33	457.67	452	452
07/09/2013	454	459.67	452.33	459.67
07/10/2013	463.33	477	462.67	466
07/11/2013	459.33	464.33	454.33	461.67
07/12/2013	460	465.33	459.33	462
07/16/2013	460	465	457	459.67
07/17/2013	456.67	457.33	452	457
07/18/2013	458.67	463.67	458.67	461.67
07/19/2013	465	465	453.67	455.33
07/22/2013	458	459.33	448	455.67
07/23/2013	455.67	464.67	453.67	464.33
07/24/2013	466	469.33	462.33	467.67
07/25/2013	469.33	472	461.33	463.67
07/26/2013	456.67	458.33	450.67	453
07/29/2013	449	452.33	444	444
07/30/2013	445	459.67	444.33	457.67
07/31/2013	453.67	454.33	446.67	449.33
08/01/2013	454.67	465	453.67	464.33
08/02/2013	466.67	474.67	465	472.67
08/05/2013	471	471.67	467	468
08/06/2013	468.33	475.33	463.33	475
08/07/2013	470.33	472.67	465.33	465.33
08/08/2013	463.33	467.33	456.33	458
08/09/2013	456	461.67	452.33	456.33
08/12/2013	453.33	460	451	456.67
08/13/2013	459.33	466	458	466
08/14/2013	467	473.67	466.33	473
08/15/2013	467	471.33	465.67	467.67
08/16/2013	464	466	461.33	463.67
08/19/2013	463.67	466.67	462	466.67
08/20/2013	465	468.33	461.33	461.33
08/21/2013	461.33	462.33	454	460
08/22/2013	456.33	461.67	455.33	457.67
08/23/2013	463.33	466.33	461	463.33
08/26/2013	466	467.33	464	466
08/27/2013	466	466.67	460.67	461
08/28/2013	436.67	447.33	435	443.33
08/29/2013	443.67	444.33	437.33	440.67
08/30/2013	448.33	458	445.33	448
09/02/2013	448.67	450.67	446	447
09/03/2013	450.33	455	450	453.33
09/04/2013	446.67	449.67	443.33	448.33
09/05/2013	448.67	449.67	444.67	448.67
09/06/2013	448.67	452.33	446.33	450.33
09/09/2013	460.33	462.67	453.67	461.67
09/10/2013	463	464.67	460.67	462.33
09/11/2013	465	465.67	457	458.33
09/12/2013	458.33	461.33	453.33	455.67
09/13/2013	455.33	460	453.67	459
09/17/2013	461	461.33	448.33	449
09/18/2013	452.67	456.33	450.67	453
09/19/2013	457.33	464	456	464
09/20/2013	463.33	463.67	457.67	460.67
09/24/2013	455	458.33	454.33	457.33
09/25/2013	457.67	462	455	460
09/26/2013	459.67	463	455.33	463
09/27/2013	463.33	464.33	456.33	457.33
09/30/2013	456.33	457.33	450	450.33
10/01/2013	451.67	453	446	446.67
10/02/2013	448.67	455.67	444.33	446.33
10/03/2013	444.33	446.33	437	439.33
10/04/2013	436.33	436.33	433.33	433.33
10/07/2013	435	446.33	426	430.33
10/08/2013	426.67	428	420	422.67
10/09/2013	420.33	425.33	416.67	423.67
10/10/2013	427.33	442.33	427.33	442
10/11/2013	447.67	451.67	446	447.67
10/15/2013	448	448	442.67	443.33
10/16/2013	444.33	444.33	440.33	441.67
10/17/2013	444	448.67	441	443.67
10/18/2013	443.67	448	443.67	446.33
10/21/2013	448.33	451	445	446.67
10/22/2013	447	448	443.33	444.33
10/23/2013	446.67	447	437.33	439
10/24/2013	439.33	444.33	438	444.33
10/25/2013	445.33	447.67	440.67	441.67
10/28/2013	444.67	445	438.67	442
10/29/2013	441.33	446.33	437.33	444.33
10/30/2013	446.67	454	443.67	448.67
10/31/2013	448.67	449.67	444.67	445.67
11/01/2013	448.67	448.67	439.33	441.33
11/05/2013	446.33	448.33	440	442.67
11/06/2013	440.33	448.67	440.33	446
11/07/2013	445	445	438.33	439
11/08/2013	436.33	439.33	431.33	431.33
11/11/2013	437.67	438	433.33	434
11/12/2013	436.67	441	436.33	439.67
11/13/2013	440.33	443.67	440.33	440.67
11/14/2013	441.67	446.67	440.67	444.33
11/15/2013	447	450.67	446.33	448.33
11/18/2013	451.33	452.33	448	451
11/19/2013	450.67	452.67	447	451.67
11/20/2013	452.67	453.33	449.33	449.67
11/21/2013	452.33	454	450.67	452.33
11/22/2013	454.33	454.67	448.33	449.67
11/25/2013	453.67	454.33	451	452.67
11/26/2013	449.33	452.33	445.67	447.33
11/27/2013	447.33	454	446.67	452
11/28/2013	454.33	457	452	456.67
11/29/2013	456.67	459.33	454.67	459.33
12/02/2013	458.33	460	455.33	457.67
12/03/2013	459.33	460	457.67	458
12/04/2013	456	458	453.33	454
12/05/2013	453.33	456.67	450.33	450.33
12/06/2013	450.33	453	447.33	450.33
12/09/2013	455.67	458	454	458
12/10/2013	458	462.67	455.67	462.33
12/11/2013	461	463.33	459	460.33
12/12/2013	458	458	450.33	453.67
12/13/2013	451.67	456.67	448.33	452.33
12/16/2013	451.67	453	446	446
12/17/2013	449.33	451	447	449.33
12/18/2013	450.33	456	450.33	455.33
12/19/2013	459	460.67	458.33	460
12/20/2013	460	460.33	456.67	459
12/24/2013	459.67	462.67	457	458.33
12/25/2013	458.67	459.67	456.67	459
12/26/2013	460.67	465	459.33	462
12/27/2013	462	470.67	460.67	470.67
12/30/2013	473.33	478.67	472.67	475

Menu

Create your free account now!

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

2013 Historical Chart

Average

Low

High