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

2014 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 396.5034

CLOSE 395.9586

Low

LOW 332.33

High

HIGH 494.67

DATE	OPEN	HIGH	LOW	CLOSE
01/06/2014	474.33	482.33	469.67	479
01/07/2014	476	482	474	479
01/08/2014	483	494.67	481.67	491.33
01/09/2014	489.33	489.33	478.67	480
01/10/2014	474	482	474	481.67
01/14/2014	466.67	468	461.67	462.67
01/15/2014	467.33	469.67	465.33	468.67
01/16/2014	469.67	470.67	463.33	463.33
01/17/2014	462.67	463.33	454	460
01/20/2014	460	460.33	453.67	453.67
01/21/2014	454	457	451.67	452.33
01/22/2014	453.33	453.33	447.67	450.67
01/23/2014	450.67	451.33	445.33	447
01/24/2014	443.33	445.33	436.67	438.67
01/27/2014	433.33	434	425.33	426
01/28/2014	429.67	441.33	427	427
01/29/2014	434	436.67	431.67	436
01/30/2014	431.67	432	426.67	431
01/31/2014	434.33	434.33	425.67	429.67
02/03/2014	428	429.33	421	421
02/04/2014	415	415.67	408	410.33
02/05/2014	416	420	411.33	417.33
02/06/2014	417.33	417.67	407	409
02/07/2014	412.67	415.67	408	414.67
02/10/2014	420.67	424.67	416	424.67
02/12/2014	428	429.67	425.33	427.67
02/13/2014	429	429	421.33	423
02/14/2014	419.33	424.67	412	415
02/17/2014	416	420.33	413.67	419.67
02/18/2014	421.33	426.67	417	426.33
02/19/2014	423.33	424.33	419.33	423
02/20/2014	422.67	425	418.67	420
02/21/2014	423.67	432.33	423	432
02/24/2014	430	435.67	426.67	431.33
02/25/2014	434.33	435	432	433.33
02/26/2014	423.33	425.33	417.67	421.33
02/27/2014	421.33	424	415.67	415.67
02/28/2014	416.67	417.33	411	414.67
03/03/2014	410	411.33	400.33	401.67
03/04/2014	400	412.33	399	411.67
03/05/2014	404.67	410.67	404	408.67
03/06/2014	409.67	416	407.67	415.33
03/07/2014	417.33	418.33	411.67	416
03/10/2014	415.33	416	409	410.67
03/11/2014	413	414	406	408.67
03/12/2014	405.67	407.67	402.33	402.33
03/13/2014	404	405.67	401.67	404.33
03/14/2014	400	400.33	388.67	390.67
03/17/2014	377.67	379	369	374
03/18/2014	381.33	382.67	372.67	372.67
03/19/2014	372.67	377.33	368.67	372.33
03/20/2014	375.67	377	367	367
03/24/2014	370	375	369.33	371.33
03/25/2014	374	374.33	369	371.33
03/26/2014	372.33	374.67	370.33	373.67
03/27/2014	374	377.67	371	373.67
03/28/2014	374.67	382.67	373.67	382
03/31/2014	392	394.67	384.33	387.67
04/01/2014	388.33	388.67	380.33	382.33
04/02/2014	384.67	386.67	382.67	385.67
04/03/2014	386.67	389.33	385.33	386.33
04/04/2014	386.33	387.67	384.33	385.33
04/07/2014	383.67	389	383.33	387
04/08/2014	385.67	388.33	383	383
04/09/2014	382	383.33	377.33	378.67
04/10/2014	381.67	386.33	379.33	379.33
04/11/2014	370	386.33	367.33	380.67
04/14/2014	378.67	382	375.33	375.33
04/15/2014	377.67	384.33	376	381.33
04/16/2014	385	392.67	384	392.67
04/17/2014	393.33	395	392	393
04/18/2014	395	395.67	390.67	393
04/21/2014	394	397.33	393.33	396
04/22/2014	396	396.67	390.33	390.33
04/23/2014	393	393	388.33	390
04/24/2014	390	394	387	387.67
04/25/2014	387	389.67	381	387.33
04/28/2014	383.33	389	380.67	389
04/30/2014	393	394.67	391	393.67
05/01/2014	394.33	397.33	392.33	395.67
05/02/2014	395.67	398	394.67	396
05/07/2014	394	394.33	390	390
05/08/2014	392.67	395.33	388.67	392.67
05/09/2014	389.67	397.67	389.33	394.67
05/12/2014	394.67	396	391	392
05/13/2014	396	400	394	399
05/14/2014	397.67	400.67	396.67	400.67
05/15/2014	398.67	403.33	396.67	403.33
05/16/2014	399.67	399.67	394.33	397.33
05/19/2014	399.33	404.33	398.67	401.67
05/20/2014	404.67	411	403.33	407.33
05/21/2014	407.33	409.33	404	406
05/22/2014	409.67	415.33	407	414
05/23/2014	416.67	420	414.33	415.33
05/26/2014	419	419	414.33	416.67
05/27/2014	416.67	419.67	416.33	416.33
05/28/2014	416.33	417.67	411.67	415.67
05/29/2014	414	414.67	410.33	412.33
05/30/2014	410.67	412	406.33	409
06/02/2014	412.33	414.67	411	412.67
06/03/2014	415.33	415.67	413	414
06/04/2014	414.67	414.67	411.67	414.33
06/05/2014	415	419.67	414.67	416.67
06/06/2014	417.67	417.67	412	412.67
06/09/2014	414.33	414.67	412.33	412.67
06/10/2014	413.67	414.67	408.67	409.33
06/11/2014	410	412	409	411
06/12/2014	409.67	411	407	411
06/13/2014	407.33	413.33	407	412.33
06/16/2014	412	412.33	407	407
06/17/2014	407.33	408.33	406	406.67
06/18/2014	408.33	411	407.67	410
06/19/2014	411	419	411	419
06/20/2014	417.33	418	414	415
06/23/2014	417.67	417.67	414.33	415.67
06/24/2014	415	415.33	411.33	413.67
06/25/2014	414.33	415.67	413.33	413.67
06/26/2014	415.33	417.33	414.67	415.67
06/27/2014	415.33	416.33	411.67	413.33
06/30/2014	414.33	415.33	411	415.33
07/01/2014	416	418	415	417.33
07/02/2014	418.67	422	418.33	421.33
07/03/2014	422.67	423	416.67	417
07/04/2014	419	419	415.67	418
07/07/2014	399	401.67	396	396.67
07/08/2014	397.33	398	393.33	393.33
07/09/2014	392.33	393	388.67	391.33
07/10/2014	391.67	392	384.67	385
07/11/2014	383.33	386.67	382	386.33
07/14/2014	389	389.33	386	388
07/15/2014	390	390	387.33	388
07/16/2014	387.33	388	386	386.67
07/17/2014	387	388.67	386	387
07/18/2014	385	386.67	383.33	385.67
07/22/2014	386.67	388.33	383.67	384.17
07/23/2014	384	384.67	382.67	383
07/24/2014	384.17	388	383.33	384.5
07/25/2014	387	387.17	384.33	386
07/28/2014	387	393.17	386.67	393.17
07/29/2014	395	396.67	394.83	395.17
07/30/2014	393.33	393.33	388.33	389.17
07/31/2014	389.83	390.5	387.17	387.67
08/01/2014	386.67	387.17	385	386.5
08/04/2014	386.67	388	384.83	384.83
08/05/2014	386.17	388.67	383.5	383.5
08/06/2014	383.5	384.17	380.17	381.67
08/07/2014	381.67	384.83	380.67	384.33
08/08/2014	383.33	384.33	378.33	378.67
08/11/2014	384.83	385	381	383.67
08/12/2014	384.83	388.33	384.33	387.33
08/13/2014	387.67	389.83	386.67	389.33
08/14/2014	390.33	391.33	390	390.5
08/15/2014	390.67	392	390.17	391.67
08/18/2014	393.17	393.83	391.17	391.5
08/19/2014	393.33	393.33	389	389.33
08/20/2014	391.33	392.17	390.17	391.67
08/21/2014	393.17	393.17	391.67	392.17
08/22/2014	392.83	393	391	391.33
08/25/2014	392.5	393	391.67	392.67
08/26/2014	392.67	393	388	388.5
08/27/2014	383.83	386.67	378.67	379.33
08/28/2014	379.5	380	374.17	375.33
08/29/2014	375	376.17	372.67	374.67
09/01/2014	374.67	374.67	371.17	372.33
09/02/2014	372.5	376.33	371.67	375.5
09/03/2014	374	375.17	371.67	372
09/04/2014	371.67	372.67	370	370.17
09/05/2014	370.67	371	366.67	366.83
09/08/2014	367	367.5	363.67	365.5
09/09/2014	365.83	366.83	362.67	364.33
09/10/2014	364.33	372.67	364.33	372
09/11/2014	373.33	373.67	368.33	370.33
09/12/2014	368.67	370	367.67	368.67
09/16/2014	368.5	369.67	365.5	366.17
09/17/2014	365	366.33	361	361.17
09/18/2014	363.5	369.67	363.17	368.67
09/19/2014	370.17	373.17	369.83	372.83
09/22/2014	372.5	374.83	372	373.33
09/24/2014	368.33	369.33	362.17	363.33
09/25/2014	368.5	371.5	363.33	371.5
09/26/2014	368.33	371.17	366.5	369.17
09/29/2014	369.17	369.5	360.33	362.67
09/30/2014	363.33	364	360.83	364
10/01/2014	365.17	374.33	365	372.5
10/02/2014	370.33	371	363.5	366.33
10/03/2014	363.5	369.5	363	369.17
10/06/2014	372.83	377.5	370.67	372.33
10/07/2014	372.5	375	368.5	370
10/08/2014	367.17	367.83	361.83	363.33
10/09/2014	364.33	365.17	360	362.67
10/10/2014	360	366.33	357	364.5
10/14/2014	360	363.17	356	356
10/15/2014	356.33	359.83	353.33	354.17
10/16/2014	349.17	349.5	337	338.17
10/17/2014	341.67	341.67	332.33	332.57
10/20/2014	337.67	342.83	336.83	342
10/21/2014	342	342.83	335.67	336.33
10/22/2014	341.33	341.67	335.83	338.5
10/23/2014	338.67	340.33	333.67	338
10/24/2014	340	340.33	337.33	338.33
10/27/2014	340	342.33	339.5	340.83
10/28/2014	340.83	343.67	340	342.33
10/29/2014	344.83	349.33	343	348.83
10/30/2014	349	353.5	348.67	351.67
10/31/2014	354.33	366.67	353.67	364.83
11/04/2014	375.17	375.33	367.5	368.83
11/05/2014	368.83	373.33	368	371
11/06/2014	371	371.17	364.5	365.33
11/07/2014	367	373	367	372.33
11/10/2014	372.17	375.33	371.33	375.33
11/11/2014	375.33	381.67	375.33	381.5
11/12/2014	383.17	390.17	382.67	386.33
11/13/2014	388.33	397.83	384.5	397.83
11/14/2014	400	410.5	400	410.5
11/17/2014	410.5	417.5	400.17	401.67
11/18/2014	405.67	412.33	405.5	406.67
11/19/2014	410	413	398	398.5
11/20/2014	401.67	403.83	396.67	397
11/21/2014	396.83	397.5	389.33	394
11/25/2014	398.5	398.5	389	389.5
11/26/2014	389.33	394.33	388.67	393.33
11/27/2014	391.83	392.17	387.33	387.33
11/28/2014	388	394.5	386	394.33
12/01/2014	396	401.67	392.33	400
12/02/2014	399.33	406.67	399	405.83
12/03/2014	407	413	406.33	412.17
12/04/2014	413.33	416.33	410.5	413.5
12/05/2014	412.5	412.83	406.67	408
12/08/2014	409	409.67	400.17	409.33
12/09/2014	405	407.5	402	404.33
12/10/2014	401.67	408.17	400.17	402
12/11/2014	399.33	404.17	394	403.33
12/12/2014	400	406.67	397.67	399.17
12/15/2014	396.67	401.67	395.33	396.33
12/16/2014	388.17	389	370	371
12/17/2014	371	380.17	371	377
12/18/2014	386.67	389.83	383.67	387
12/19/2014	392.33	396.67	390.67	393.83
12/22/2014	392.83	395	390	393.83
12/24/2014	399.33	399.67	397.5	398.67
12/25/2014	400	402.67	395.83	396.5
12/26/2014	396.17	399	395.5	396.83
12/29/2014	399.83	405	398.33	404.17
12/30/2014	406.33	408.67	404	404.5

Menu

Create your free account now!

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

2014 Historical Chart

Average

Low

High