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

2019 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 697.511

CLOSE 697.3322

Low

LOW 598

High

HIGH 805.5

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2019	703.5	731.5	700.17	727.17
01/07/2019	741.83	742.83	719	721.67
01/08/2019	728.83	736.33	724	728.67
01/09/2019	733.33	748	728.17	730.17
01/10/2019	730	739.67	721	732.33
01/11/2019	721.67	733.83	698	700.17
01/15/2019	701	714.5	699	712.67
01/16/2019	721.33	727.17	711.17	724.83
01/17/2019	726.67	727.83	716.67	718.17
01/18/2019	718.33	737.33	717.5	728.83
01/21/2019	736.83	737.5	726	729.67
01/22/2019	733.33	738.83	731.5	734.5
01/23/2019	730	733.67	726.17	730.33
01/24/2019	726.17	726.83	714	719
01/25/2019	719.83	727.33	717.5	723.33
01/28/2019	723.5	727.33	719.17	720.67
01/29/2019	719.17	731.33	717.33	730.33
01/30/2019	728.67	730.33	725.83	728
01/31/2019	733	741.5	730.17	736.17
02/01/2019	736	747.17	734.67	744.17
02/04/2019	746.67	758	745	758
02/05/2019	764.67	768.33	755.33	756.5
02/06/2019	755.33	759.33	744.33	753.5
02/07/2019	754.33	755.33	742.33	745.5
02/08/2019	737.33	744.33	736.33	739.5
02/12/2019	750	753.83	742.33	752.5
02/13/2019	756.5	761	752.83	756.67
02/14/2019	757.33	760.5	753.5	754.83
02/15/2019	760	760.17	748.5	759.5
02/18/2019	766.67	778.83	764.5	778.83
02/19/2019	783	799.83	782.5	798.67
02/20/2019	801.67	803.5	790.67	796.67
02/21/2019	794	800.83	787.67	799.67
02/22/2019	800	805.5	794.33	796.17
02/25/2019	798.33	798.33	785.67	786.83
02/26/2019	778	780.17	769.5	775
02/27/2019	775	785.33	774.67	784.17
02/28/2019	785	786.83	779.67	782
03/01/2019	783.17	787.33	782.17	786.83
03/04/2019	789.33	790.67	783.5	787.17
03/05/2019	783.33	790.5	782.67	788
03/06/2019	787	788	775	775.5
03/07/2019	767.67	773	761	767
03/08/2019	759.83	762.17	745.5	746.5
03/11/2019	739.67	760.33	738.67	759.5
03/12/2019	758.67	765.83	757	764.17
03/13/2019	762.33	763.33	749.5	760.67
03/14/2019	763.33	767.5	760	761.83
03/15/2019	765.67	772	763.67	771.67
03/18/2019	773.33	775.5	771	775.5
03/19/2019	773.33	775	763.83	772.33
03/20/2019	775.33	780.5	771.17	780.17
03/22/2019	782	782.33	772.67	772.83
03/25/2019	761	763.17	748.5	749.33
03/26/2019	760.33	779	760	777.83
03/27/2019	781.33	782.17	772.83	779.83
03/28/2019	773.83	775.67	764.33	765.67
03/29/2019	767.83	776.67	767.17	772.17
04/01/2019	780	789.33	776.33	780.83
04/02/2019	787	787	761.33	761.67
04/03/2019	760	760.33	750.83	755.83
04/04/2019	759.67	761.83	750.83	752.67
04/05/2019	750.33	755.83	745.33	746.33
04/08/2019	736.83	737.33	721.33	721.33
04/09/2019	716.67	716.83	705	708.83
04/10/2019	706.17	709.17	698.17	699.5
04/11/2019	693.33	706.17	682.17	689
04/12/2019	691.33	691.33	669	672.17
04/15/2019	679.67	687.17	676.83	683.17
04/16/2019	683	683.67	669.67	670.17
04/17/2019	669	674.67	666	671.33
04/18/2019	670	678.17	667.67	673
04/19/2019	673	678.5	666	669.67
04/22/2019	670	686.5	669.67	686.17
04/23/2019	686.33	699.67	685.33	691.67
04/24/2019	694.33	696.67	675.33	679
04/25/2019	683.17	685.17	677.5	684.17
04/26/2019	683.33	688	679.67	684.83
05/07/2019	685.5	688.67	678.17	681.17
05/08/2019	677.33	677.5	665	669.83
05/09/2019	666.5	666.5	648.67	649.33
05/10/2019	648.83	664.67	645.33	654.33
05/13/2019	650	658.67	642.83	653.17
05/14/2019	637.83	657.67	636.5	656.5
05/15/2019	660	661	650.83	656.5
05/16/2019	656.33	663.5	650	663
05/17/2019	667.83	677.83	663.67	676.83
05/20/2019	681.17	686.67	677.67	679.67
05/21/2019	676.67	683.33	669.33	680.67
05/22/2019	687	688	667.33	668.33
05/23/2019	667.17	673.67	667.17	671.17
05/24/2019	667.5	671.83	665.33	665.67
05/27/2019	667.33	668.67	661.17	666
05/28/2019	664.5	669.83	663.67	667.5
05/29/2019	659.17	661.67	647.67	648.17
05/30/2019	641.67	642	625.5	628
05/31/2019	628	633.83	625.17	625.83
06/03/2019	617.33	623.17	614	618
06/04/2019	620.17	627	614	616.5
06/05/2019	626.67	637.17	623	636.5
06/06/2019	630.5	633.67	627.67	632
06/07/2019	630.33	631.33	625.33	628
06/10/2019	632.33	636.67	629.17	631.83
06/11/2019	631.67	634.5	627	631.17
06/12/2019	631.33	633.83	627	628.67
06/13/2019	625.67	625.83	608.67	610.83
06/14/2019	609.33	618.17	604.5	618.17
06/17/2019	619.33	622.5	617	619.17
06/18/2019	621	631.67	617.67	617.67
06/19/2019	622	630.33	622	629.67
06/20/2019	629.33	629.5	620.17	621.5
06/21/2019	625.33	627.83	617.5	618.83
06/24/2019	617	622.83	614	621
06/25/2019	621	623.17	614.5	615.5
06/26/2019	615.5	617.83	612.83	613.83
06/27/2019	619	619.33	606	618.17
06/28/2019	619.33	623	614.33	617
07/01/2019	620.83	632.67	618	632.17
07/02/2019	632.67	634.17	627.67	632.83
07/03/2019	634	638.67	631.83	637.5
07/04/2019	641.67	647.83	641.5	644.17
07/05/2019	645.67	658	645.67	658
07/08/2019	641.33	642.67	624	627
07/09/2019	633.33	634.67	620	622.5
07/10/2019	621.67	623.67	612.5	621.67
07/11/2019	620.67	628.67	620.67	626.67
07/12/2019	628.67	631.67	623.67	631.67
07/16/2019	634	635	623.67	629.17
07/17/2019	626.67	626.67	620.67	620.67
07/18/2019	620	620	606.67	607.5
07/19/2019	609.17	620.33	607	620
07/22/2019	620	622.83	613.33	621.67
07/23/2019	619.83	628.67	617.67	627.17
07/24/2019	627.33	627.67	622.67	627
07/25/2019	630	630.17	626.33	629.17
07/26/2019	626.67	631	625	630.5
07/29/2019	634.33	634.83	623	626.5
07/30/2019	630.33	635.33	630	635.17
07/31/2019	631.33	634.83	628	630.67
08/01/2019	626.83	629.5	619.17	628.17
08/02/2019	619.33	623.33	608.67	611.83
08/05/2019	610	615.67	602.67	615.67
08/06/2019	600	621.17	598	621.17
08/07/2019	621	628.33	619.5	626.5
08/08/2019	628.17	628.17	619	626.83
08/09/2019	630	636	627.67	636
08/13/2019	634.33	634.67	621.83	627.83
08/14/2019	633.33	637	631	636.83
08/15/2019	627.17	631	623.67	628
08/16/2019	628	634.5	626.83	632.5
08/19/2019	636.83	644.17	635.5	644
08/20/2019	647.33	649.17	639.33	640.33
08/21/2019	633.67	635	630.33	633.5
08/22/2019	633.33	634.33	620.17	623.67
08/23/2019	624.67	632.33	622.33	630.5
08/26/2019	618.67	626.67	614	625.67
08/27/2019	631.5	633	625.5	627.17
08/28/2019	624.83	625.83	614	614
08/29/2019	609.67	619.83	608.67	619.83
08/30/2019	621.67	628	620.67	628
09/02/2019	626.67	626.83	618.5	618.83
09/03/2019	616.5	620.33	615.17	618.67
09/04/2019	619.5	626.83	619.17	626.5
09/05/2019	629.67	644.17	627.67	640.67
09/06/2019	641.5	642.17	629.33	629.5
09/09/2019	629.67	636.67	628.33	636.5
09/10/2019	639.17	651.17	638.67	651
09/11/2019	655.67	666.67	655.5	666.33
09/12/2019	667.17	672.5	658.17	658.17
09/13/2019	663	665.33	657	663.67
09/17/2019	666.5	671.83	664	670.33
09/18/2019	671.5	673.17	656.83	657.67
09/19/2019	659.67	666.33	659	664.5
09/20/2019	666.67	668.67	662.67	664.33
09/24/2019	665.17	688.33	665	686.5
09/25/2019	686.33	687	676	678
09/26/2019	686.67	687.33	678.17	680.67
09/27/2019	682.17	685	665.67	674
09/30/2019	666.83	669.33	657.83	660.17
10/01/2019	661.5	673.33	661.5	672.33
10/02/2019	668.83	677.17	667.83	673.67
10/03/2019	661.17	665.33	659	662.17
10/04/2019	659.33	663	653.33	662.83
10/07/2019	666.17	670.17	663	669.17
10/08/2019	672.33	675	665.67	675
10/09/2019	668	670.5	660.5	661
10/10/2019	680	710.83	678.5	706
10/11/2019	710.17	738.17	705.83	724.17
10/15/2019	733.33	737.33	725.67	736.5
10/16/2019	743.33	752.33	734.83	737.33
10/17/2019	734	738.33	723	724.83
10/18/2019	728.33	731.33	722.83	725
10/21/2019	722.83	730	721	722.83
10/23/2019	728	731.33	719.67	726.5
10/24/2019	731	740.5	729.33	732.83
10/25/2019	733.67	735.83	727.67	732.83
10/28/2019	736.17	737.5	731.83	731.83
10/29/2019	734.67	735.5	727.67	731.5
10/30/2019	731.67	735.17	730.33	732
10/31/2019	732.67	735.83	728.17	728.33
11/01/2019	723.33	725.5	718.83	725.5
11/05/2019	732.33	740	727	737.33
11/06/2019	739.17	745.33	738.67	745.33
11/07/2019	748	763.67	748	758.33
11/08/2019	766.5	766.5	750.17	757.17
11/11/2019	759	763.33	756.83	759.17
11/12/2019	759.17	771	759	771
11/13/2019	772.67	775.67	761.33	761.33
11/14/2019	760	765.17	754.17	759.5
11/15/2019	763.33	766.67	758.5	760.5
11/18/2019	759.33	760.17	755	758.33
11/19/2019	754	756.67	749.17	754.17
11/20/2019	750.83	751.67	744	749.33
11/21/2019	745.67	751	737	745
11/22/2019	743.33	752.33	743.33	748.17
11/25/2019	757	758.67	752.67	755.33
11/26/2019	757	763.83	745.5	746.33
11/27/2019	753.5	759.83	752.67	752.67
11/28/2019	753.33	754.83	745.83	746.83
11/29/2019	746.83	752.5	742.83	744.33
12/02/2019	746.67	755.83	745.5	755
12/03/2019	743.67	745	737.5	738.83
12/04/2019	729.67	738.67	724	737.67
12/05/2019	739.83	743.33	736.67	743
12/06/2019	742.17	744.67	738.5	739.67
12/09/2019	748.17	749.83	740.17	743.33
12/10/2019	741	745.5	740.83	743.83
12/11/2019	742.17	747.17	739.33	745.17
12/12/2019	745.83	746.67	737.67	740
12/13/2019	753.33	754.83	746.67	750
12/16/2019	751.67	767.67	751.5	764.33
12/17/2019	766.67	772.33	765.33	766.67
12/18/2019	763.17	764.83	757.67	763.83
12/19/2019	761.67	767.83	757	758
12/20/2019	758	762.17	746.67	746.67
12/23/2019	753	767.67	752.83	767.33
12/24/2019	766.33	773.67	764.83	766.67
12/25/2019	766.67	766.83	754.33	754.33
12/26/2019	756.83	762.33	755.67	758.17
12/27/2019	761.67	762.67	756.67	758.17
12/30/2019	757.17	759.5	751.83	751.83

Menu

Create your free account now!

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

2019 Historical Chart

Average

Low

High