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

2017 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 565.5215

CLOSE 565.5655

Low

LOW 525.67

High

HIGH 649.83

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2017	556.67	563.83	556	561.33
01/05/2017	567	572.33	565.33	566.17
01/06/2017	565.33	568.67	563.5	566.5
01/10/2017	566.33	568.17	561.5	562.67
01/11/2017	563.5	567.33	563.17	566.33
01/12/2017	569.17	577.83	565	573
01/13/2017	580	582.5	573.83	575.67
01/16/2017	573	574.33	567	567.83
01/17/2017	566.67	567	556.17	556.17
01/18/2017	553.67	558.83	551.83	555.17
01/19/2017	558.33	562.33	555.5	556.67
01/20/2017	553.33	556.5	552.17	556
01/23/2017	552.5	553.17	544	544.67
01/24/2017	543.33	547.17	541	541.83
01/25/2017	549.67	551	543.83	546.17
01/26/2017	548.67	552.33	546.67	549.5
01/27/2017	552.83	553.5	549	550.83
01/30/2017	551	552.67	547.83	552.33
01/31/2017	549	550.5	543.67	543.67
02/01/2017	543.33	548.83	539.33	547.67
02/02/2017	546.5	546.67	536.33	537.83
02/03/2017	537.83	542.83	537.17	538.33
02/06/2017	543.33	544.17	538.67	539.5
02/07/2017	539.33	542.67	539.17	541.5
02/08/2017	543.33	545.33	542.17	544.67
02/09/2017	544.67	547.17	544.17	545.83
02/10/2017	553.83	556.33	549.33	556
02/13/2017	561.5	564.83	558.17	563.17
02/14/2017	562.67	563.17	555.33	555.67
02/15/2017	561	561.17	557.67	558.17
02/16/2017	560.17	561.33	555.83	558.83
02/17/2017	558	562.33	557.33	561.67
02/20/2017	563.67	568.83	561.67	567.67
02/21/2017	568.33	575.33	567.17	573.17
02/22/2017	574.33	574.5	568.17	569.5
02/23/2017	569.33	570.17	562.33	563.33
02/24/2017	550.17	557.17	548.5	555.33
02/27/2017	551.67	559	550.83	557.83
02/28/2017	559	566.17	557.17	558.33
03/01/2017	561.5	563.83	557.5	563.17
03/02/2017	566.67	566.67	561.17	562.83
03/03/2017	564	565.67	557.5	560.33
03/06/2017	558.33	558.67	553.33	554.5
03/07/2017	553.33	558.67	552.67	558.33
03/08/2017	553.83	555.33	546.5	546.83
03/09/2017	547.67	548.17	544.5	546
03/10/2017	548.67	550.33	545.17	549.33
03/13/2017	548.33	553	547.17	553
03/14/2017	550.5	552.17	549.33	549.83
03/15/2017	546.67	549.67	545.67	548.67
03/16/2017	545.83	549.5	545.83	548
03/17/2017	545	546.33	539.5	539.83
03/21/2017	539.5	547.83	539.5	545.5
03/22/2017	538.33	541.17	537.5	537.5
03/23/2017	538.5	539.33	535.5	538.33
03/24/2017	539	548.17	538.33	547.33
03/27/2017	543.83	544.17	538	539.5
03/28/2017	543.17	549.83	542	549.83
03/29/2017	550	557.67	549.83	556.33
03/30/2017	555	555	543.83	544.67
03/31/2017	548	551.17	541.67	541.67
04/03/2017	543.33	549.33	542.5	547
04/04/2017	543.83	545.33	537.67	540.67
04/05/2017	542	547	541.83	546.33
04/06/2017	544.33	545.33	537	537.83
04/07/2017	542.33	549.33	541.17	546.67
04/10/2017	550	554.67	548	550.67
04/11/2017	549.33	554.83	549	554.33
04/12/2017	550.67	555.17	547.5	555
04/13/2017	538.33	540.83	525.67	530.5
04/14/2017	530.83	532.5	526.83	528.33
04/17/2017	529.83	538.33	528.5	535.67
04/18/2017	536	536.33	530.33	534.83
04/19/2017	535.5	545.33	534.67	540.5
04/20/2017	541.17	541.83	536.83	538.83
04/21/2017	542.5	545.67	540	544.33
04/24/2017	549.67	554.33	548.5	552.67
04/25/2017	552.67	552.67	547.83	550.17
04/26/2017	551.5	555	548.5	554
04/27/2017	550	556.33	549.83	551.33
04/28/2017	551.33	554.67	551.17	551.17
05/01/2017	548.5	553	546.67	552.33
05/02/2017	554.67	560.83	554.17	559.83
05/08/2017	564	568.17	562.17	567.83
05/09/2017	567.83	569.83	566.33	568.5
05/10/2017	569.5	570.33	565.33	565.67
05/11/2017	566.67	567.5	562	563
05/12/2017	561.17	566.33	559.33	565
05/15/2017	560.33	569.67	560	569.67
05/16/2017	562.5	566	558.33	561.67
05/17/2017	560	563.17	556.33	557.83
05/18/2017	553.67	556.5	552.83	555.5
05/19/2017	554.83	554.83	548.83	550.5
05/22/2017	551.83	556.33	551.33	554
05/23/2017	554	558	552.5	552.83
05/24/2017	557.33	558	555	557.5
05/25/2017	558.5	558.5	553.5	555.33
05/26/2017	555.33	556	550.17	550.17
05/29/2017	552.33	556.5	550.67	555.67
05/30/2017	556.33	558	552	556
05/31/2017	556.67	557.83	552.67	557.67
06/01/2017	555.5	558.17	552.83	556.83
06/02/2017	558.5	565.33	555.33	564
06/05/2017	563.67	571.5	559	569.83
06/06/2017	569	570	564.33	564.83
06/07/2017	561.67	562	557.5	559.67
06/08/2017	561.33	563.83	558	558.5
06/09/2017	557	559.17	555.17	555.67
06/12/2017	558.33	564.33	558.17	564.17
06/13/2017	563.33	569.5	562	568.17
06/14/2017	566.17	569.67	563.67	565.5
06/15/2017	565.33	573	565.17	572
06/16/2017	573.33	576.67	572.67	575.17
06/19/2017	572.33	578.17	571.17	577.83
06/20/2017	578.83	584.67	578.33	579
06/21/2017	579.67	579.83	574.83	575.5
06/22/2017	575.67	576	569.67	570.33
06/23/2017	570.67	571	566	569.5
06/26/2017	570	573.5	569.17	569.17
06/27/2017	573.33	574.5	569.67	570.5
06/28/2017	570.5	571.83	569.17	570
06/29/2017	573.5	573.67	570	571.33
06/30/2017	566.67	569	565.33	569
07/03/2017	569.83	570.17	566.33	568
07/04/2017	570.67	573	566.67	568
07/05/2017	568	568.17	561.67	565.17
07/06/2017	575.67	582.5	572.83	579
07/07/2017	575.67	582.5	574.83	578
07/10/2017	578.5	579	572.33	572.67
07/11/2017	571.67	575.5	567.5	572.83
07/12/2017	572.33	574.67	571.5	574
07/13/2017	574.67	578.83	572.33	572.33
07/14/2017	574.5	575.33	573	574
07/18/2017	573.67	575	566	567
07/19/2017	566.83	568.33	564.17	567.83
07/20/2017	568.33	571.83	567.33	571
07/21/2017	569.17	570.83	567.83	569.67
07/24/2017	567.5	567.67	564.33	565.17
07/25/2017	566	566.17	558	558.17
07/26/2017	560.67	561	557.67	557.67
07/27/2017	557.83	559	555	556
07/28/2017	556.17	557.5	555	555.5
07/31/2017	555	557	551.17	554.17
08/01/2017	558	563.83	555.83	562.83
08/02/2017	565	565.33	560.17	560.83
08/03/2017	562.5	564.83	561.33	563
08/04/2017	561.67	563.33	557.5	562.67
08/07/2017	563.33	564	561.67	562.17
08/08/2017	563.33	563.83	560.67	563.5
08/09/2017	563.5	565	560	562.5
08/10/2017	565.17	566.33	563.33	565.83
08/14/2017	564.5	564.83	558.33	558.33
08/15/2017	561	565	559.83	564
08/16/2017	563.33	564.5	561.17	561.17
08/17/2017	561	561.33	558	558.33
08/18/2017	555.5	555.5	553.17	553.33
08/21/2017	555.83	557.17	553.67	556.83
08/22/2017	557.67	557.83	555	555.17
08/23/2017	558.33	558.33	555	555.67
08/24/2017	555.67	555.67	553.33	553.33
08/25/2017	553.33	554	550	550.17
08/28/2017	553	555.33	552	554.17
08/29/2017	545.17	545.67	538.5	540.33
08/30/2017	541.67	543.67	540	541.5
08/31/2017	541.33	545.17	540.17	540.67
09/01/2017	542.5	544	539.67	541.83
09/04/2017	540.67	541.17	533.67	534
09/05/2017	536.67	537	532.67	534.33
09/06/2017	530	534.67	528.67	533.83
09/07/2017	533.83	537.5	532	534.33
09/08/2017	533.17	534.5	526.33	527.83
09/11/2017	531	534.17	531	532.33
09/12/2017	535.83	538	534.5	537
09/13/2017	540.17	541.5	539.33	540.5
09/14/2017	539.67	540.33	535.5	538.33
09/15/2017	536.67	539.33	535.67	538.83
09/19/2017	542	546.33	540.67	546.17
09/20/2017	545	545.67	543.5	544.17
09/21/2017	546.83	550.67	544.83	545.33
09/22/2017	546.83	547	540	540.17
09/25/2017	552.83	557.5	548.83	551.33
09/26/2017	552.17	554.17	551.33	554.17
09/27/2017	554.17	556	552.67	555.67
09/28/2017	557.5	557.67	552.17	554.5
09/29/2017	552.5	554.17	548.17	554.17
10/02/2017	554.67	555.33	549.17	551.17
10/03/2017	553	556.17	551.17	556.17
10/04/2017	556.67	561.33	555.5	559.83
10/05/2017	561.17	571.67	560.5	571.5
10/06/2017	568.83	568.83	562.33	563.83
10/10/2017	564.17	570.67	562.67	570.17
10/11/2017	568	571.17	567.67	571
10/12/2017	569	571.33	567.5	570.83
10/13/2017	567	576.67	567	576
10/16/2017	576.67	583	575.67	582.67
10/17/2017	582.83	583.33	575	577.83
10/18/2017	580	584.33	580	582.33
10/19/2017	583	584.17	578	578.5
10/20/2017	577.67	582.33	577	581
10/23/2017	583.33	584	577	577.67
10/24/2017	576.67	577.83	573.33	577
10/25/2017	578.17	578.17	569.33	570.67
10/26/2017	571	577.17	570.5	574.67
10/27/2017	577.67	580.67	575.33	580.67
10/30/2017	578.33	579.5	575.83	576.67
10/31/2017	576	583.67	574.17	583.5
11/01/2017	585	587.5	581.5	582.83
11/02/2017	584.67	585.67	582.5	583.67
11/06/2017	584.33	586.33	578	579.67
11/07/2017	577.67	588.67	575.83	588.67
11/08/2017	588.67	590	585.33	587.83
11/09/2017	588.67	595.67	580.5	586.5
11/10/2017	580.83	586	578.33	582.33
11/13/2017	580.17	581.17	572.67	572.83
11/14/2017	572.5	574.67	568.83	569.83
11/15/2017	567	569.33	561.17	568.33
11/16/2017	566.83	577.67	566.83	577.17
11/17/2017	580.17	583.83	573.33	575.17
11/20/2017	573.33	583	570.83	581.5
11/21/2017	582	582.83	575.33	575.67
11/22/2017	578.33	579.5	570.83	571
11/24/2017	573	573.33	568.67	571.83
11/27/2017	574.5	575	570.17	571.17
11/28/2017	571.17	574.83	570.33	573.67
11/29/2017	577.83	585.5	576.83	583.17
11/30/2017	588	608.33	587.17	608
12/01/2017	610.67	618.17	605	606.67
12/04/2017	606.67	611.33	601.83	608.83
12/05/2017	610.5	626	610.5	624.67
12/06/2017	621.33	627.33	616.83	618.17
12/07/2017	621.5	633.33	620.67	628.67
12/08/2017	625.5	634.83	622.67	631.67
12/11/2017	633	636.5	630.5	634.5
12/12/2017	634.5	636.67	631.5	632.83
12/13/2017	633.33	646.33	627.5	645.5
12/14/2017	645.5	649.83	641.33	643.83
12/15/2017	642.83	647.67	640.33	643.67
12/18/2017	646	647.67	642	643.5
12/19/2017	644.83	646.33	642.67	642.67
12/20/2017	642.67	644	640.33	641.67
12/21/2017	640.33	643.17	636	638
12/22/2017	640	643.67	636.67	637.33
12/25/2017	637.33	639.33	635.17	636.67
12/26/2017	635.67	640.33	635.5	637.67
12/27/2017	639.83	642.17	637	640.17
12/28/2017	639.67	641.17	635.33	636.33
12/29/2017	638	638.5	634	634.17

Menu

Create your free account now!

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

2017 Historical Chart

Average

Low

High