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

2015 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 542.3248

CLOSE 543.0465

Low

LOW 375.33

High

HIGH 677.67

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2015	404.67	409.5	401.33	406.33
01/06/2015	400.83	404.83	396.83	397.67
01/07/2015	396.67	399.33	395.33	398.17
01/08/2015	403.5	408	403.17	406.83
01/09/2015	407.17	409	401.67	403.67
01/13/2015	383.33	383.83	375.33	381.17
01/14/2015	381.83	384.33	380	380.67
01/15/2015	383.17	394.67	383	393.67
01/16/2015	385.33	388.5	381	385.67
01/19/2015	391	391	386.83	388.83
01/20/2015	390.83	404.83	390.5	404.83
01/21/2015	401.67	412.5	401.5	412.33
01/22/2015	411.5	416.33	411	416.33
01/23/2015	416.67	419.33	412.83	415.67
01/26/2015	412.83	415.33	410.67	414.67
01/27/2015	415.67	416.83	412.83	416.83
01/28/2015	413.5	418.67	412	418
01/29/2015	415.83	426.33	413.83	418.67
01/30/2015	420	421	415.17	416.5
02/02/2015	413.83	416.33	411	414.83
02/03/2015	415.5	418.67	411.33	414.67
02/04/2015	417.33	426	417.17	425.83
02/05/2015	426	431.17	425	429.33
02/06/2015	429.33	429.67	425.17	426
02/09/2015	428.33	431.67	425.5	427.67
02/10/2015	427.67	429.5	422.17	425.33
02/12/2015	429.33	433.33	426.5	433.33
02/13/2015	432.67	437.5	430.67	435.83
02/16/2015	440	451.17	439.33	448.5
02/17/2015	448.83	449.5	444.5	447.67
02/18/2015	448.67	449.33	445	446.5
02/19/2015	445.83	446.67	439.33	444.17
02/20/2015	444.67	444.67	433.33	433.33
02/23/2015	434.33	434.83	430.33	433.83
02/24/2015	434	438.83	433.5	434.5
02/25/2015	427.5	428.67	420.5	428.67
02/26/2015	426.5	428	423.83	426.17
02/27/2015	425.67	426.5	420.33	426.5
03/02/2015	425.33	426	421.17	422.5
03/03/2015	423.5	425	421.5	424.67
03/04/2015	420	421.5	412.67	419
03/05/2015	424	428.33	420.67	423.67
03/06/2015	421.17	426.33	418.33	426.33
03/09/2015	421.67	422.83	419.17	421.5
03/10/2015	424.17	426.67	421.33	423.5
03/11/2015	421.5	425.67	421.5	422.33
03/12/2015	425.17	433	423.67	432.67
03/13/2015	433.33	433.33	429	429.83
03/16/2015	426.67	427.17	418.5	419.33
03/17/2015	423	423.17	417.83	418.33
03/18/2015	419.67	422.83	417.67	422.67
03/19/2015	423.33	426	420.67	424
03/20/2015	423.33	425.5	419.17	425.5
03/23/2015	428.33	446.67	427.83	446.67
03/24/2015	436.67	448	435	447.17
03/25/2015	447.5	450.33	445.17	450.33
03/26/2015	449.33	449.83	443.67	445.5
03/27/2015	444	448.17	437.67	444.17
03/30/2015	443.33	446.5	440.33	444
03/31/2015	448.33	449.83	439.67	439.67
04/01/2015	437.17	448	437.17	443.83
04/02/2015	448.33	452.17	446.67	450.5
04/03/2015	450	455	447.33	455
04/06/2015	450.33	454.83	447.67	454.33
04/07/2015	454.83	455	450.67	452.17
04/08/2015	456.67	476	453.67	474.67
04/09/2015	474.33	482.17	472.67	481.17
04/10/2015	483	512.17	479.5	507.67
04/13/2015	506.33	518.67	505.33	518.67
04/14/2015	519	532.33	519	529.83
04/15/2015	530	542	525.83	529.83
04/16/2015	526.83	529.5	511.83	518.17
04/17/2015	513	516.33	502.33	504.5
04/20/2015	496.33	513.17	490.33	507.67
04/21/2015	506.33	517.33	503.17	517.33
04/22/2015	520	526.33	514.67	517
04/23/2015	519.33	521.5	509	510.83
04/24/2015	509.67	509.67	503	505.33
04/27/2015	505.33	511.5	504.17	511.33
04/28/2015	515.83	521	512	513.67
04/30/2015	509.17	509.5	495	497
05/01/2015	500	501.5	494.33	499.33
05/07/2015	495	509.17	493.67	505.33
05/08/2015	504.67	505	495.83	499
05/11/2015	506.67	512.17	505.33	508.67
05/12/2015	508.67	511.17	499.5	504.33
05/13/2015	501.33	505.17	500.33	503.5
05/14/2015	501.67	502.17	495.33	496.83
05/15/2015	498.83	501.67	496.83	501
05/18/2015	503.33	513.33	502.5	513.33
05/19/2015	516.67	523	516.33	521
05/20/2015	523.33	524.67	514.33	520.5
05/21/2015	523.33	533.33	522.17	533.17
05/22/2015	533.67	541.67	525.33	541.67
05/25/2015	550	562.67	549.5	558.17
05/26/2015	559.5	564.33	557	560.67
05/27/2015	558	559.17	552.17	555.33
05/28/2015	558	558.83	550.33	551.33
05/29/2015	550	560	547.17	553.67
06/01/2015	549.33	553.67	545.33	552.83
06/02/2015	553.33	556	549.67	552.17
06/03/2015	548.33	549.5	545.33	546.83
06/04/2015	547.67	549.33	546	548.5
06/05/2015	545.33	554.33	543.5	552.5
06/08/2015	551.83	553.67	547	549.5
06/09/2015	546.67	549.33	541.33	541.33
06/10/2015	535.67	536.5	522.67	524.33
06/11/2015	528.33	542	527	541
06/12/2015	546.67	548	539.83	542.67
06/15/2015	540.33	549.83	540	549.5
06/16/2015	547	549.5	544.33	544.33
06/17/2015	547.5	551.83	544.67	547.17
06/18/2015	546.5	547.67	542	542.67
06/19/2015	545	546.33	539.33	540
06/22/2015	540	551.17	538.5	551.17
06/23/2015	552	559.33	551.67	559.33
06/24/2015	561	563.33	554.33	559.67
06/25/2015	557.83	566	554.67	554.67
06/26/2015	554.83	558.33	550.33	551.67
06/29/2015	534.67	550	533.83	542.5
06/30/2015	550.33	592	550.33	579.17
07/01/2015	583.33	598	582.33	588.67
07/02/2015	590.33	592.83	580.17	585
07/03/2015	585	586	581.5	583.83
07/06/2015	579	593.17	578.5	584.83
07/07/2015	592.17	595.83	589	591.5
07/08/2015	586.67	587.67	577.67	578.33
07/09/2015	576.5	595.83	572.17	595.83
07/10/2015	597.33	600	579.33	584.33
07/13/2015	590	599.67	583.67	599.5
07/14/2015	603.33	613.33	597.5	603
07/15/2015	602.83	603.33	596.67	600.5
07/16/2015	604.5	612.17	602.67	612.17
07/17/2015	612.33	615.5	609.17	612.83
07/21/2015	616.67	625.17	615	623.83
07/22/2015	623.83	630.33	618.5	619.33
07/23/2015	622.33	623.17	617	619.33
07/24/2015	617.5	619.5	609.33	611.83
07/27/2015	609.67	617.83	604.67	608.33
07/28/2015	606.33	615.17	600.83	610.17
07/29/2015	613.83	630	610.33	629.17
07/30/2015	631	637.67	630.17	635
07/31/2015	635.33	641.33	631.33	632.17
08/03/2015	635.67	647	632	646
08/04/2015	648.5	666.83	647.83	666.67
08/05/2015	675	677.67	648.5	651.33
08/06/2015	662.17	662.67	635	635
08/07/2015	635.83	641.5	624.33	629.67
08/10/2015	632.5	641	629	641
08/11/2015	645	648	630.33	633.33
08/12/2015	630	634.5	625	625.83
08/13/2015	626.5	639	625.33	637
08/14/2015	637	643.33	634	637
08/17/2015	641.33	647.33	641	646.67
08/18/2015	647.67	648	632.5	633.33
08/19/2015	631	636	616.83	617
08/20/2015	617	628.17	612.33	613.67
08/21/2015	602.67	612.67	600.17	609.17
08/24/2015	606.33	625.33	600.33	605.67
08/25/2015	594.33	612.67	563.33	571.67
08/26/2015	577.33	596.17	574.67	591.67
08/27/2015	599.67	609.83	596.5	601.5
08/28/2015	612.67	617.33	601.83	614.67
08/31/2015	613.17	615.83	605	607
09/01/2015	600	604.33	581.5	581.5
09/02/2015	563.33	582.17	555.5	565.33
09/03/2015	574	580.33	567	573
09/04/2015	575	577.17	561.17	563.33
09/07/2015	556.83	572	553.33	568.33
09/08/2015	569.33	574.83	539.17	539.33
09/09/2015	560	582.5	555	582.5
09/10/2015	566.67	582	566	575.5
09/11/2015	572.33	596.67	570.33	592.17
09/14/2015	593.83	604.17	589.17	592.67
09/15/2015	596.67	602.33	590.17	598
09/16/2015	602.83	605.17	585.83	589.67
09/17/2015	589.17	594.83	579.67	593.5
09/18/2015	592.5	592.5	573	573
09/24/2015	570.17	599.67	569.83	588.83
09/25/2015	593	595.83	582.67	595.83
09/28/2015	597.33	613.33	592.5	612.83
09/29/2015	602.67	606.17	593.67	598.83
09/30/2015	606	619.83	606	618.33
10/01/2015	627	642.5	621.67	639.5
10/02/2015	646.33	665.5	645.67	653
10/05/2015	653.17	662	642.83	657.33
10/06/2015	656.67	659.33	645.5	648.5
10/07/2015	651.33	659.17	645	658
10/08/2015	625	632	609.83	610.83
10/09/2015	612.17	619.5	606.33	619.17
10/13/2015	619.67	631.67	618.17	623
10/14/2015	612.67	614.17	597.83	602.83
10/15/2015	600	606.17	595.17	603
10/16/2015	608	617.5	602	610
10/19/2015	608.17	612.33	602.83	604.67
10/20/2015	606.83	607.83	596.67	597.33
10/21/2015	597	603.83	594	601.67
10/22/2015	600.67	600.67	593.83	594.67
10/23/2015	603	603.33	591	592.5
10/26/2015	599.5	599.5	592	595.67
10/27/2015	599	607.67	596.5	602.17
10/28/2015	602.17	606	595.33	599
10/29/2015	603.33	603.33	593.5	594.5
10/30/2015	596.5	604.17	591.67	599.67
11/02/2015	599.5	599.5	586	587.17
11/04/2015	591.33	597.33	587.67	590.33
11/05/2015	592.5	601.83	589.5	597.67
11/06/2015	600.67	608.17	597.33	606.83
11/09/2015	610.33	616.5	605.67	607.33
11/10/2015	600.17	609.17	598.17	606
11/11/2015	605.33	617	605.33	615.83
11/12/2015	616.67	626.5	615.5	620.67
11/13/2015	617.67	623	613.83	621.33
11/16/2015	610.83	621	610.17	616.17
11/17/2015	623.33	627.5	618.5	624.33
11/18/2015	628.33	632.67	623	623.83
11/19/2015	632.33	641.5	628.67	634.5
11/20/2015	634.5	643.5	633.5	643.5
11/24/2015	643.33	648.33	639.33	643
11/25/2015	645.17	646.17	637.83	638.67
11/26/2015	641.33	646.17	635.33	642.83
11/27/2015	645	649	638.33	643.67
11/30/2015	642.5	643.33	636.5	636.67
12/01/2015	639.33	644.83	637	642.5
12/02/2015	643.17	648.17	641.83	643.67
12/03/2015	644	647.83	642.83	644.83
12/04/2015	636	642.83	630.83	633.33
12/07/2015	640.83	651.33	640.83	648.67
12/08/2015	647.5	651.17	640.33	640.5
12/09/2015	640.5	643.17	624.83	625.67
12/10/2015	617.83	625.33	609.5	609.67
12/11/2015	604.67	610.33	604.67	606.17
12/14/2015	600	608.17	595.17	606.83
12/15/2015	605	608.33	587.5	587.5
12/16/2015	600.67	601.83	590.17	601.83
12/17/2015	610	620.17	607	618
12/18/2015	615.5	630.17	610.17	610.5
12/21/2015	608.5	614	598.5	608.67
12/22/2015	611.83	616.5	604.17	613.5
12/24/2015	618.17	620.5	607.83	608.5
12/25/2015	613	617.83	608.5	612
12/28/2015	612.33	617	603.33	611.33
12/29/2015	613.33	619.5	608.67	619.5
12/30/2015	623.33	625	617.33	622.67

Menu

Create your free account now!

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

2015 Historical Chart

Average

Low

High