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

2016 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 517.2439

CLOSE 516.8604

Low

LOW 448.17

High

HIGH 624

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	619.17	624	601.17	602.67
01/05/2016	600.33	607.5	595.5	601.83
01/06/2016	605.67	614.67	602.17	607.33
01/07/2016	605.5	612.17	600.83	601.83
01/08/2016	595.17	604.17	590	593.17
01/12/2016	566.67	571.33	530	534
01/13/2016	537	538.67	526	530.83
01/14/2016	524.17	524.17	499.67	507.83
01/15/2016	527.67	534.33	515.83	521.83
01/18/2016	509.33	517.17	504.17	513.5
01/19/2016	510.17	515.67	503.17	506.83
01/20/2016	506.67	507.83	490.5	491
01/21/2016	490	504	480.5	480.5
01/22/2016	492.67	511	491	510.17
01/25/2016	518.33	524.67	511.33	520.5
01/26/2016	512.83	514.5	507.67	508.17
01/27/2016	516.17	518.33	509.67	514.5
01/28/2016	512.67	519.83	509.67	515
01/29/2016	523	537.33	515.83	532.33
02/01/2016	549.67	558	541.83	555.67
02/02/2016	551.17	557.17	548	550.67
02/03/2016	541	550.17	532	542.17
02/04/2016	540.17	542.17	532.5	532.67
02/05/2016	526.17	528.17	511	516.5
02/08/2016	514.83	543	510.17	539.83
02/09/2016	520.33	524.17	514.5	517
02/10/2016	527.83	530	500.67	506.67
02/12/2016	493.33	497.17	478.33	480
02/15/2016	483.33	487.17	448.17	464.33
02/16/2016	476.5	487.67	467.5	472.5
02/17/2016	473	474.17	458.67	467
02/18/2016	470.67	474.5	461.17	463.67
02/19/2016	464.83	469	462.17	467.5
02/22/2016	467.17	483.17	467.17	475.17
02/23/2016	483.17	486.67	476	478.17
02/24/2016	478.33	481.67	471.67	478
02/25/2016	473.33	496.67	470.83	493.83
02/26/2016	496.67	508.67	494.5	503.33
02/29/2016	505.67	506.33	492.67	493.33
03/01/2016	491.83	496.33	486.33	495
03/02/2016	502	509.67	496.33	505.5
03/03/2016	501	514.83	501	513.67
03/04/2016	513	516.67	507.5	514.83
03/07/2016	512.67	513.33	504.33	508.17
03/08/2016	507.17	511.67	503.67	508
03/09/2016	503.83	510.67	502.17	508.5
03/10/2016	513.17	525	512.17	523.67
03/11/2016	517.33	527.83	516.17	524.5
03/14/2016	529.67	539.17	527.67	538.5
03/15/2016	536.17	542.83	533.33	536.17
03/16/2016	531.67	538.17	530.67	533.67
03/17/2016	535.5	538.33	529	532.83
03/18/2016	530	534.83	522.67	526.83
03/22/2016	535.83	542.33	527.83	534.33
03/23/2016	535	544.5	534.5	541.5
03/24/2016	537	543.67	536.5	539.5
03/25/2016	543.33	547.67	541.5	547.67
03/28/2016	550	562.83	549.83	562.83
03/29/2016	559	570.67	558.5	569
03/30/2016	566	572.17	563	564.33
03/31/2016	551	561.5	541.67	542
04/01/2016	542.5	543	523.83	526.67
04/04/2016	526.33	529	517.67	520.33
04/05/2016	516.67	519	506.17	509
04/06/2016	505.83	512.5	501.83	506.33
04/07/2016	503.33	504.67	495.33	499.83
04/08/2016	497.5	512.5	494.67	506
04/11/2016	505.67	508.67	497.83	505.83
04/12/2016	503	514.17	500.33	512.17
04/13/2016	522.67	528.5	517.5	526.83
04/14/2016	550	555	535.17	555
04/15/2016	553	558.17	549.33	555.83
04/18/2016	540	547.67	538.5	542.17
04/19/2016	553	557.83	545.83	551.67
04/20/2016	555.17	559.67	547.33	548.67
04/21/2016	556.67	562.67	553.83	561.33
04/22/2016	551	555	546.17	554
04/25/2016	557.17	560.5	553.33	555.5
04/26/2016	555.33	558.17	548.5	556.5
04/27/2016	556.67	561.33	551.17	555
04/28/2016	561	565.17	543.83	547.83
05/02/2016	528.67	537	525.67	529
05/06/2016	527	542.17	525	535.17
05/09/2016	540	552	538.67	550.5
05/10/2016	546	561	545.83	558.17
05/11/2016	564	565.67	547.33	551.33
05/12/2016	546.67	552.17	543.5	551
05/13/2016	557	558.17	550.17	550.5
05/16/2016	552.33	558.17	549.83	551.67
05/17/2016	554.5	558	552.33	556.83
05/18/2016	553.67	557.33	548.83	553.33
05/19/2016	555.5	557.83	550.33	550.33
05/20/2016	552.33	558.67	550.5	557
05/23/2016	555.17	556.67	549.5	552.67
05/24/2016	552.33	553	545.33	546.5
05/25/2016	556.67	558.17	549.5	550.33
05/26/2016	555.17	556.33	548.33	549
05/27/2016	549.83	554.17	549.33	551.33
05/30/2016	554.83	556.33	551.5	556.33
05/31/2016	556.17	562.33	553	561.17
06/01/2016	554.83	560	552.33	555.33
06/02/2016	553.33	554	545.67	546.83
06/03/2016	546.83	555.67	546.67	555.67
06/06/2016	550	553.67	548.67	553
06/07/2016	553.33	559.67	549.83	557.33
06/08/2016	558.5	558.5	550.33	557.67
06/09/2016	560	560.5	548.33	551.67
06/10/2016	550.17	550.17	539.67	543.17
06/13/2016	535	535.5	525.83	526.33
06/14/2016	524.5	528.17	510.5	514.33
06/15/2016	514.33	518.83	506.33	516.33
06/16/2016	515.17	517.83	505.83	509
06/17/2016	514.67	520	504.17	505
06/20/2016	515.17	519.83	510.17	513.33
06/21/2016	514.17	519.83	508.5	517.67
06/22/2016	518.5	521.17	511.33	514.5
06/23/2016	514.67	520.83	513.17	519.33
06/24/2016	523.5	526.5	486.67	494.5
06/27/2016	500	516	500	515
06/28/2016	511.67	532	510.33	527
06/29/2016	533	533.33	520.17	526.67
06/30/2016	531.17	532.33	527.33	528.67
07/01/2016	532	534.17	526.5	534
07/04/2016	529	538.5	525.67	538
07/05/2016	537.67	544.5	537.33	541.83
07/06/2016	534.33	545.67	528.67	544.67
07/07/2016	510.33	518.17	499.33	500.17
07/08/2016	498.33	500	481.17	481.5
07/11/2016	492.33	498.33	490	495.83
07/12/2016	499	500.67	492.33	495.17
07/13/2016	505.17	506	496	497.17
07/14/2016	498	502.83	497.5	502.33
07/15/2016	501.33	501.33	496	499.33
07/19/2016	502	506.33	499.33	506.17
07/20/2016	503.83	505	499.33	504.67
07/21/2016	508	508.33	500.33	502.5
07/22/2016	499.83	503.83	497.33	499.67
07/25/2016	499.33	502	494	499.67
07/26/2016	496.67	499	490.5	491.33
07/27/2016	492.67	498.33	490.33	494.17
07/28/2016	491.67	493.67	486.83	489.83
07/29/2016	488	496	485.33	494
08/01/2016	492.17	497.83	490	495.33
08/02/2016	493.33	496	490.5	490.67
08/03/2016	487	489.33	480	481
08/04/2016	483.5	485	476	483.5
08/05/2016	483.67	483.67	476.5	476.5
08/08/2016	482.33	482.33	475.33	478.5
08/09/2016	479.67	486.5	478.67	486.17
08/10/2016	488.33	488.33	483.5	485.83
08/12/2016	489.67	495	486.17	494.83
08/15/2016	494.33	494.67	488.33	488.33
08/16/2016	488.33	489.17	476.67	476.67
08/17/2016	476.67	477.67	474.33	476.5
08/18/2016	475.67	475.83	466.83	466.83
08/19/2016	470.17	474	466.83	470.33
08/22/2016	474.33	479.83	473.83	479.83
08/23/2016	482.33	488.17	481.17	485.5
08/24/2016	488.5	495.67	486.83	495.67
08/25/2016	498.17	498.5	492.83	496.33
08/26/2016	496.67	496.67	484	490.5
08/29/2016	485.33	485.83	476.67	480
08/30/2016	478	478.33	474.5	474.83
08/31/2016	476.83	477.33	468.33	474.17
09/01/2016	473.83	478.33	473	477.67
09/02/2016	480.67	484.83	480.17	483.67
09/05/2016	489	491.17	487.5	491
09/06/2016	491	494.5	490.17	493.5
09/07/2016	490.33	493.33	488	490
09/08/2016	490.33	492.5	488.33	492.33
09/09/2016	491.5	493.17	488	492
09/12/2016	483.33	483.5	477.33	480.17
09/13/2016	485	491.17	483.33	491
09/14/2016	485.5	490.67	484.17	488.33
09/15/2016	486.67	488.83	483	486
09/16/2016	488.33	493.33	485.67	493
09/20/2016	493.5	496.67	489.5	496.67
09/21/2016	497	511.33	496.33	510.67
09/23/2016	510.67	510.67	506.83	509.67
09/26/2016	504.5	508.17	499	499.67
09/27/2016	495.83	502.5	491	502.5
09/28/2016	504	505.33	497.33	499.17
09/29/2016	501	508.17	499.83	507
09/30/2016	500	501.67	495.67	496.33
10/03/2016	501.5	505.33	499.67	502.67
10/04/2016	505.5	506.83	500.17	501.83
10/05/2016	502.33	503	497.5	499.33
10/06/2016	486.67	499.33	486.67	499
10/07/2016	493	494.5	480	481.33
10/11/2016	481.33	483.67	476.67	477.83
10/12/2016	476.67	483.33	476.67	477.5
10/13/2016	479.67	482.67	475.67	477.83
10/14/2016	474.67	479.33	474.67	477.67
10/17/2016	475.5	479	474.67	475
10/18/2016	473.33	474.17	471	473.17
10/19/2016	476.67	483.67	475.33	483.33
10/20/2016	483.33	487.67	482	487.67
10/21/2016	491.67	491.67	487.33	488.17
10/24/2016	490.5	492.5	488.67	492.5
10/25/2016	495.83	496.17	493	494.67
10/26/2016	492.67	494.5	490	494.17
10/27/2016	492	493.33	487.33	490.5
10/28/2016	492.33	493.17	486.83	489
10/31/2016	487	489.33	483.33	484.33
11/01/2016	485	491	484.67	491
11/02/2016	486	489.17	482.5	484.83
11/04/2016	483.33	484.33	475.33	479.5
11/07/2016	482.67	489.17	480.67	487.5
11/08/2016	489.17	489.83	484	489.17
11/09/2016	489.17	494.33	467.67	473.33
11/10/2016	490	493.33	483.67	491.83
11/11/2016	493.33	495.33	484.33	487
11/14/2016	490	495.17	486.67	494.67
11/15/2016	493.67	498.33	491.17	498.33
11/16/2016	499.67	502.17	497.83	501.33
11/17/2016	498	501.67	496	497.33
11/18/2016	500.67	500.67	495.5	496
11/21/2016	498.67	503.83	496.83	503.5
11/22/2016	502	508.67	500.83	508
11/24/2016	513.33	524	513	522.67
11/25/2016	527.17	527.83	519.17	522.33
11/28/2016	521.17	529.17	518.33	528
11/29/2016	525.5	529	523.67	526.33
11/30/2016	526.33	528.33	524.5	525.33
12/01/2016	528	531.5	523.5	527.17
12/02/2016	525.17	528	524.17	524.83
12/05/2016	523.33	525.67	517.33	519
12/06/2016	520	524.5	520	521.83
12/07/2016	523.83	526	522.17	525.33
12/08/2016	532.67	538.83	532.17	538.5
12/09/2016	538.67	540.83	536.5	540
12/12/2016	547.67	555.83	547.33	553
12/13/2016	554.17	559.17	552.67	558.33
12/14/2016	559.67	561	553.83	554.67
12/15/2016	555.83	563.17	554.83	560.17
12/16/2016	563.17	568.33	562.17	567.17
12/19/2016	567.33	572.83	566.83	572.17
12/20/2016	572.67	583.33	572.33	582
12/21/2016	583.17	588	577.5	578.67
12/22/2016	578.17	578.33	565.67	568.67
12/26/2016	568.17	568.83	565.67	566.33
12/27/2016	563.5	564.67	559.5	560
12/28/2016	560	564.67	559.67	561
12/29/2016	556.67	558.33	553.33	554.5
12/30/2016	554	556	552	552

Menu

Create your free account now!

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

2016 Historical Chart

Average

Low

High