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

2018 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 751.8696

CLOSE 751.8388

Low

LOW 578.67

High

HIGH 930.67

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2018	640	642.83	638	642.5
01/05/2018	643.83	645.67	639.67	645
01/09/2018	650	653.17	645	646.33
01/10/2018	646.67	648.17	643.67	645
01/11/2018	643.5	646.5	639.33	646.5
01/12/2018	642.83	643.5	619.5	620.83
01/15/2018	624	625	621.67	623
01/16/2018	624	629.33	623.17	626.67
01/17/2018	629.33	630.83	625	629.33
01/18/2018	632	632.67	622.33	622.67
01/19/2018	622.67	627.5	621.33	625.17
01/22/2018	625.17	626.5	621.17	625.83
01/23/2018	627.5	632.83	626.67	632.17
01/24/2018	631.67	636.33	631	635
01/25/2018	634	637.67	629.5	633
01/26/2018	635	638.17	631.33	633.33
01/29/2018	633.33	634.5	630	630.83
01/30/2018	630.33	632.83	623.33	626
01/31/2018	623.67	626.17	619.17	619.17
02/01/2018	623.5	633.17	622.17	632
02/02/2018	630	639.17	628.83	638.17
02/05/2018	629.17	633.5	625.67	627
02/06/2018	611.67	612.5	594.17	602.67
02/07/2018	616.67	627	607.17	607.5
02/08/2018	610	613	604.83	605.17
02/09/2018	592	605	586.67	604.83
02/13/2018	610	612.33	600.67	601.5
02/14/2018	603.33	607.5	600	604.83
02/15/2018	609.83	611.67	605.83	606.67
02/16/2018	609.5	617.5	607.83	615.5
02/19/2018	621.5	628.33	619.17	627.67
02/20/2018	627.67	630.33	626	627.5
02/21/2018	626.67	627.83	620	621.83
02/22/2018	620	620.5	611.33	615
02/23/2018	615.83	616.67	609	609.67
02/26/2018	607.17	610.5	605.5	608.67
02/27/2018	611	611.67	606.5	607.5
02/28/2018	606	611.17	602.17	602.17
03/01/2018	600.83	601.67	591.67	593.17
03/02/2018	583.67	589	578.67	581.83
03/05/2018	580	588	579.5	587.17
03/06/2018	593	594.83	589.5	592.5
03/07/2018	588.67	593.5	587.17	588.67
03/08/2018	594.17	594.5	589.67	592
03/09/2018	592	599.33	587.33	590.17
03/12/2018	600	609.5	600	608.67
03/13/2018	608.67	611.33	606.83	611.33
03/14/2018	606.33	607.5	601.83	605
03/15/2018	600.17	610.67	599.33	610
03/16/2018	610.17	611.83	608	610.67
03/19/2018	609	611.67	606.67	611.17
03/20/2018	608	609	602.83	606.83
03/22/2018	593.5	611	593.5	610.5
03/23/2018	599.5	606.83	597	599.17
03/26/2018	597.67	603.83	594.83	603.83
03/27/2018	605.33	618.83	602.67	618.83
03/28/2018	611.67	627.67	610.83	627.67
03/29/2018	627.5	631.83	621.67	626.5
03/30/2018	631.67	634.83	628.5	633.17
04/02/2018	634.17	637.17	631.83	632.33
04/03/2018	630.33	639.17	628	637.83
04/04/2018	638.83	646.67	635.83	643.83
04/05/2018	648.67	664	648	661.67
04/06/2018	661.17	666.67	657.17	662.83
04/09/2018	664	673.83	664	670.83
04/10/2018	667.83	673.33	661.5	666.5
04/11/2018	663.5	664.83	641.17	644.5
04/12/2018	663.33	675.5	660.67	670.67
04/13/2018	673	674	655.33	668.17
04/16/2018	668.17	679.5	667.33	678.17
04/17/2018	675.67	683.33	674.83	679.83
04/18/2018	681	692.17	680.83	690.83
04/19/2018	690.83	691.17	682.5	685.17
04/20/2018	683.5	694.67	682.33	692.33
04/23/2018	691.83	702	690.83	700
04/24/2018	707.83	709.17	701	708.17
04/25/2018	708	714.67	707.5	713
04/26/2018	716.33	721.5	712.67	720.33
04/27/2018	724.67	731.67	724.67	729.17
05/01/2018	728.67	733.33	727.33	731.67
05/02/2018	731.67	731.67	713.5	720.83
05/07/2018	723.5	729.67	722	725.33
05/08/2018	723.5	723.67	718.67	719.67
05/09/2018	716.67	717.83	707.5	708.83
05/10/2018	706.67	716.67	705.33	715.83
05/11/2018	716.17	717.67	713.67	717.33
05/14/2018	722.33	733	719.83	731
05/15/2018	731.67	733	723.5	725.67
05/16/2018	728	737	724	726.17
05/17/2018	730	730.17	715	715.5
05/18/2018	718.67	723.67	715	723.17
05/21/2018	721.17	724.17	719.67	721
05/22/2018	720	724	716	719.83
05/23/2018	720.67	724.67	717.5	721.67
05/24/2018	722.67	725.5	718.33	719.83
05/25/2018	724.5	725	718.83	724.33
05/28/2018	724.33	725.67	722	723.67
05/29/2018	723	727.5	722.17	727.33
05/30/2018	721.83	724.5	716	718
05/31/2018	720.67	723	718	719.67
06/01/2018	717.67	724.83	716.83	720.17
06/04/2018	726	735.83	724.83	735.67
06/05/2018	739.33	741.83	736	739.67
06/06/2018	741.17	748.67	738.5	748.17
06/07/2018	755	760.67	753.83	756.83
06/08/2018	760	785.67	759	783.67
06/11/2018	786	801.83	786	801
06/12/2018	807.67	814.33	791.33	811.33
06/13/2018	811.67	818	805.67	807.67
06/14/2018	806	806	792.17	792.33
06/15/2018	800	807.17	798.67	803.5
06/18/2018	803.67	806.17	800.83	805.17
06/19/2018	804.17	806.5	787.67	787.67
06/20/2018	786.33	797.67	785.83	793.5
06/21/2018	799.83	804.33	790.33	797
06/22/2018	795.67	799.5	788.67	789.67
06/25/2018	798.33	803.17	789.67	790.83
06/26/2018	789	791.33	781.17	783.17
06/27/2018	786.67	806.83	783.5	806.33
06/28/2018	805	805	788	793.83
06/29/2018	796.67	797	784.17	790
07/02/2018	783	783	745	745.17
07/03/2018	751.5	759.5	734.17	743.33
07/04/2018	738.17	757.5	736.67	754.17
07/05/2018	759.5	769.67	748.83	751.67
07/06/2018	752.67	760	742.67	743.33
07/09/2018	744.17	752.67	742.67	745.67
07/10/2018	751.5	752.33	740.83	740.83
07/11/2018	735.17	737.33	726	727.33
07/12/2018	729.83	739.67	728.17	735.5
07/13/2018	737	740	731.67	734.67
07/17/2018	747.83	752.5	738.17	750
07/18/2018	760	761.33	743.67	745.5
07/19/2018	747	747.17	736.83	737.83
07/20/2018	738	744.5	736.67	742.67
07/23/2018	740	747.33	738.33	742.33
07/24/2018	748.33	749.67	742.33	744
07/25/2018	750.83	750.83	740.17	741.67
07/26/2018	747.67	756.33	744	756
07/27/2018	763.67	766	756.67	761.67
07/30/2018	759	759	751.33	756.5
07/31/2018	750	759	743.83	755.5
08/01/2018	756.33	758	753.83	755.5
08/02/2018	757.33	758.83	748.5	749.83
08/03/2018	756.33	758.83	753.67	757.83
08/06/2018	759.17	763.83	757.33	761.67
08/07/2018	763.83	768.33	760.33	767.17
08/08/2018	769	775.33	767.67	771.17
08/09/2018	774.5	779.17	764	764.17
08/10/2018	766.83	769	761.5	763.17
08/13/2018	761.83	764.5	755.5	756.33
08/14/2018	762.83	769.83	759.83	769.67
08/15/2018	780	788.67	778.5	782.5
08/16/2018	777.83	782.5	769.33	777.83
08/17/2018	782.67	783.33	776	779
08/20/2018	781.33	785.83	778.83	784.17
08/21/2018	784.17	785.83	778.83	784.33
08/22/2018	788.67	789	781.17	786.67
08/23/2018	790.33	799.67	790	799.17
08/24/2018	804.5	815.33	804.17	815.33
08/27/2018	816.67	824.67	814.5	822.83
08/28/2018	824.67	827.17	811.33	812.33
08/29/2018	801	801.33	784.33	786.33
08/30/2018	789.5	803.83	788.5	803.33
08/31/2018	796.67	802.67	795.83	802.17
09/03/2018	797.67	804.17	796.67	803.17
09/04/2018	800.17	802.67	798	801.17
09/05/2018	797	799.5	791.83	792.17
09/06/2018	789.67	793	783.5	786.67
09/07/2018	783.33	803.67	781.17	802.67
09/10/2018	800	806.33	797.33	805
09/11/2018	805	816.33	802.5	816
09/12/2018	815.67	832.33	813.83	830.33
09/13/2018	829.5	853.83	828.17	849.83
09/14/2018	856.5	861.33	842.33	847
09/18/2018	850	884	848.83	882.67
09/19/2018	890	896.33	883.33	887.83
09/20/2018	888.67	889.33	879.33	883.83
09/21/2018	884.33	884.67	873.17	873.17
09/25/2018	874.17	888.33	873.67	888.33
09/26/2018	888.5	898.67	885.83	897.83
09/27/2018	900	913.33	898.33	898.67
09/28/2018	903.33	915.33	902.67	912.5
10/01/2018	911.83	913.33	898	901.33
10/02/2018	897.83	902.17	891.67	898.83
10/03/2018	886.83	898.67	885.83	893
10/04/2018	896.83	904	889.33	892.17
10/05/2018	894.33	904.33	891	897.33
10/09/2018	883.33	902.5	881	891.5
10/10/2018	902.33	905.33	897	899.17
10/11/2018	883.33	898.33	879.33	890.83
10/12/2018	883.33	888.67	847.67	852.17
10/15/2018	857.5	861.17	848.33	849.33
10/16/2018	847.33	854	842.83	853.33
10/17/2018	864	866	858.5	864.33
10/18/2018	870	879.17	868.67	871
10/19/2018	863.33	876.83	862	874.17
10/22/2018	870.67	885.33	869.33	883.33
10/23/2018	879.67	879.83	854.67	855.5
10/24/2018	865.17	872.83	860.5	870
10/25/2018	859	865.83	847.17	851.83
10/26/2018	856.67	862.17	845.33	849.83
10/29/2018	848.17	859.5	837.67	843.17
10/30/2018	848.17	854.83	843.5	850.83
10/31/2018	851.33	865	839	863.33
11/01/2018	861.83	870.5	851.67	854.67
11/02/2018	857	869.5	854.33	866.67
11/05/2018	861.5	863.67	852.17	854.33
11/06/2018	858.5	888.67	857.67	887
11/07/2018	891.67	895.17	883.17	887.83
11/08/2018	900	916.67	899.67	915.17
11/09/2018	915	930.67	913.5	916.67
11/12/2018	914.33	924.83	911	924.67
11/13/2018	914.67	915.17	896.17	907.83
11/14/2018	907.83	910.5	891.33	894
11/15/2018	888.83	892.67	875.83	892.5
11/16/2018	888	898.17	878.83	894.83
11/19/2018	895	903	890.5	893.17
11/20/2018	882.5	905.33	880.33	903
11/21/2018	894.5	901.33	890	892.33
11/22/2018	892.83	906	892	904.83
11/26/2018	906.67	908.67	894.83	904.83
11/27/2018	908	911.33	896.33	904
11/28/2018	908.33	909	900.17	902.33
11/29/2018	909.33	910.33	898.17	898.67
11/30/2018	902	908.67	899	907
12/03/2018	910.67	910.83	895.67	902.5
12/04/2018	900.67	901.5	873.17	873.17
12/05/2018	863.33	868.17	855.83	863.33
12/06/2018	860.33	872.83	860.17	869
12/07/2018	871.33	894.67	870.33	894.33
12/10/2018	880.17	887.5	873.5	880.5
12/11/2018	889	892.33	877.67	883.33
12/12/2018	891.83	904	885.67	898
12/13/2018	902.67	910.67	898	908.5
12/14/2018	901.67	906.67	888.33	889.83
12/17/2018	889.33	897.67	871.67	880.33
12/18/2018	869.5	872.83	850.5	852.67
12/19/2018	850	853.83	819.83	821.67
12/20/2018	810	813.17	766.67	768.67
12/21/2018	746.67	764.67	745.67	751.17
12/25/2018	721.67	723.83	692.83	695.33
12/26/2018	706.67	727.17	696.67	709.83
12/27/2018	743.17	747.33	724.83	739.83
12/28/2018	738.33	739.83	714	716.5

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High