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

2020 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 842.4317

CLOSE 843.9782

Low

LOW 602.83

High

HIGH 1,143.33

DATE	OPEN	HIGH	LOW	CLOSE
01/06/2020	743.33	746.83	740	741.5
01/07/2020	743.33	755.5	742	754.5
01/08/2020	743.67	748.17	737.33	746
01/09/2020	753.83	757.67	750.33	753.67
01/10/2020	757.67	762.5	755.33	760
01/14/2020	754.17	781.17	753.33	779.67
01/15/2020	781.17	794.33	779.17	794.33
01/16/2020	794.33	799.67	787.5	793.5
01/17/2020	794.67	796.17	780.5	781.17
01/20/2020	781.17	786.17	778.67	780.33
01/21/2020	780.17	780.17	770	771.17
01/22/2020	770	780.83	767.17	777.67
01/23/2020	775	775.67	768	770.17
01/24/2020	771.5	772	759	760.33
01/27/2020	741.5	754.83	740	750.67
01/28/2020	744.5	749.67	742.33	748.5
01/29/2020	749.83	754	746.83	749.33
01/30/2020	747.33	751	736.67	738.17
01/31/2020	745	756	743.67	751.17
02/03/2020	736.67	749.83	735	746.33
02/04/2020	742.83	750.67	741.33	749.83
02/05/2020	758.33	768.67	758.33	766.67
02/06/2020	777.67	793.17	777.17	784.17
02/07/2020	783.33	786	775.83	781.5
02/10/2020	776.67	781.67	774.5	778.67
02/12/2020	776.17	776.5	765.33	767.83
02/13/2020	771.5	772	765.83	770.33
02/14/2020	768.33	771.17	765	771.17
02/17/2020	766.67	775	764	773.67
02/18/2020	773.33	776	769.17	770
02/19/2020	773.33	777.33	771	776.17
02/20/2020	779.67	783.83	766	766.67
02/21/2020	767.67	771	760.33	765.5
02/25/2020	742.33	751.33	739.17	742.33
02/26/2020	739.17	739.33	720.5	723.67
02/27/2020	706.83	707.83	687.17	691.83
02/28/2020	660.17	679.33	660.17	671.5
03/02/2020	663.67	697.67	661.67	691
03/03/2020	705.5	707.67	680.17	680.17
03/04/2020	663.5	673	655.33	656
03/05/2020	669.33	670.5	659.83	669
03/06/2020	662.67	667.67	655.83	661
03/09/2020	646	648.5	623.67	636.17
03/10/2020	622.67	656.83	608.67	652.17
03/11/2020	653.33	667.67	652.5	658
03/12/2020	638.83	648	628.5	643.5
03/13/2020	616.67	649.33	602.83	627.67
03/16/2020	630	649	627.33	628.17
03/17/2020	619.33	694.83	615.17	688
03/18/2020	701.5	746.33	699.33	722.33
03/19/2020	750.17	771.17	740.33	766.5
03/23/2020	768	794	701	711.17
03/24/2020	739.83	746.33	725.67	737.67
03/25/2020	754.33	774.67	750	774.67
03/26/2020	760	777	736.67	777
03/27/2020	789.67	802	768.5	802
03/30/2020	785.33	816.67	784.33	816.67
03/31/2020	816.33	828.5	794.5	799.67
04/01/2020	783.33	786.67	742.83	747.5
04/02/2020	744.33	751.17	719.33	720.5
04/03/2020	716.67	732.33	676.83	681.5
04/06/2020	681.33	744.83	678.33	740.5
04/07/2020	749.83	761.5	701.83	716.83
04/08/2020	725.5	738.33	711.67	734.83
04/09/2020	730	730.67	703.67	720.5
04/10/2020	714.33	715	692.67	704.5
04/13/2020	699.5	732.5	698.33	725.33
04/14/2020	724.33	728.67	714.83	725.17
04/15/2020	725.33	744.5	723.17	744.17
04/16/2020	733.33	735	724	732.5
04/17/2020	740	743.17	725.67	735.67
04/20/2020	722.67	733.67	717.67	726.17
04/21/2020	721	728	715.33	725.5
04/22/2020	717.5	722.17	709.33	717.17
04/23/2020	719.67	723.83	715.33	723.83
04/24/2020	723.67	723.83	708.67	713.5
04/27/2020	716.83	719.83	710.83	719.83
04/28/2020	717	719.67	709.33	716.33
04/30/2020	721.67	730	720	723.83
05/01/2020	715.83	717.83	702.5	704.83
05/07/2020	702	707.17	696.83	706.17
05/08/2020	718.5	725	713.33	725
05/11/2020	725.33	743.33	725	737.67
05/12/2020	740.83	757.5	738.67	750.17
05/13/2020	744	754	739.33	752.67
05/14/2020	749.67	753.5	733.5	733.5
05/15/2020	740	743.33	734.17	736.83
05/18/2020	738.67	747.67	735.17	747.33
05/19/2020	756.67	774.67	752.83	769.17
05/20/2020	771.17	776.67	766.17	769
05/21/2020	771.67	778.83	768.17	768.17
05/22/2020	769	771.17	758.5	761.17
05/25/2020	772.67	772.67	756.17	766.67
05/26/2020	773.33	780	767.17	780
05/27/2020	776.67	776.67	767.17	773.5
05/28/2020	780.5	800.83	778.67	796.83
05/29/2020	793.5	802.5	790.5	794.5
06/01/2020	789.67	794.17	786.17	792.33
06/02/2020	797.5	803.33	793.83	800.5
06/03/2020	810	815	802.83	808.33
06/04/2020	816.17	817.67	803.67	814.17
06/05/2020	813.83	814.17	797.67	805.17
06/08/2020	815.67	815.67	806.67	815.67
06/09/2020	815.67	818.5	810.5	816
06/10/2020	809	813.67	801.33	806.5
06/11/2020	796.67	807	792	800.67
06/12/2020	788.67	801	782.33	799.67
06/15/2020	796.67	814	792	792
06/16/2020	805.67	819.83	799.33	818.83
06/17/2020	820	822.5	809.5	814.83
06/18/2020	810	814.83	804.5	813
06/19/2020	814.5	824.17	810.5	822.17
06/22/2020	820	830.83	817.33	828.5
06/23/2020	830.33	832.33	820.17	823.5
06/24/2020	824.17	829.83	821.33	826.5
06/25/2020	824.17	828.67	817	819.5
06/26/2020	825.83	847	823	841.5
06/29/2020	836	841.67	826	832.67
06/30/2020	844.33	845	833.5	835
07/01/2020	843	848.17	828	830.67
07/02/2020	831.67	846.17	831.33	843.17
07/03/2020	844.67	845.5	828	836
07/06/2020	840	857.33	838.33	856
07/07/2020	858.33	858.67	849.67	852.67
07/08/2020	851	862.33	844.5	844.5
07/09/2020	833.33	835.67	794	803.5
07/10/2020	804.67	809	791.5	795.5
07/13/2020	810	823.17	805.83	818
07/14/2020	815.5	816.67	806.83	814.33
07/15/2020	819.33	829	815.5	828.5
07/16/2020	821.5	828.33	815.67	825.67
07/17/2020	827.5	832	824	827.17
07/20/2020	829.67	831.67	823.67	831.5
07/21/2020	833.83	845.83	833.83	843.5
07/22/2020	848.33	848.33	836.5	836.5
07/27/2020	825.83	850.67	824.5	850.67
07/28/2020	846.33	855	842	850.83
07/29/2020	848	863.67	847	857.83
07/30/2020	858.33	861.33	848.33	849.33
07/31/2020	843.67	845.83	828.83	830
08/03/2020	837.67	844.5	833.33	840.83
08/04/2020	853	862.83	852	857
08/05/2020	859.5	864.67	851	860.83
08/06/2020	859.5	859.5	850.5	853.83
08/07/2020	856.17	858.83	852.33	857.17
08/11/2020	865.5	885.17	865.33	878.83
08/12/2020	879	890.5	874.33	886
08/13/2020	896.67	905	896.17	903.17
08/14/2020	901	910	899	905
08/17/2020	896.17	905.17	892	897.67
08/18/2020	899.5	903.83	897.83	901.83
08/19/2020	903.33	910.17	901.67	908.17
08/20/2020	907.33	907.5	900.67	901
08/21/2020	905.83	906.5	891.17	896.5
08/24/2020	898.83	903.67	896	900.83
08/25/2020	904.33	907	902.67	904.33
08/26/2020	904.17	904.67	883.33	889.33
08/27/2020	884.67	894.67	881.67	883.5
08/28/2020	874.33	885.5	861.83	872.17
08/31/2020	873.5	887	871.67	876.33
09/01/2020	870.67	870.83	857.17	860.5
09/02/2020	868.33	886.17	867.33	885.67
09/03/2020	893.33	893.33	882.17	885.17
09/04/2020	871.33	885.5	871.17	879.33
09/07/2020	876.67	886.5	875.67	882.17
09/08/2020	883.33	883.67	872.33	880.67
09/09/2020	867.33	883	865	882.17
09/10/2020	885.17	893	881.83	892.5
09/11/2020	893.33	901.67	889.5	901.67
09/14/2020	903.33	912.33	902.83	909.67
09/15/2020	902.33	902.33	891.5	893.5
09/16/2020	898.17	898.67	890	897.33
09/17/2020	896.33	901.17	891	899.17
09/18/2020	900.17	916.67	897	913.83
09/23/2020	908.33	943.33	906.33	943
09/24/2020	936.5	944.33	934.33	936.5
09/25/2020	941.33	943.67	933.33	937.67
09/28/2020	937.67	952.5	937.67	950.83
09/29/2020	945	962.5	942.67	961.17
09/30/2020	960.33	961.33	942	942
10/02/2020	953.5	956.83	937.33	944.83
10/05/2020	951.5	972.67	949.83	960.83
10/06/2020	964	979	963.5	975.83
10/07/2020	970	980	964.83	979.83
10/08/2020	973.17	986.67	939.67	946.67
10/09/2020	947.67	959.33	932.33	934.67
10/12/2020	930.17	943.33	927.83	937.67
10/13/2020	941.67	946.33	936.83	942.33
10/14/2020	943.5	955.67	942.5	954.33
10/15/2020	954.83	965.17	951.33	952.67
10/16/2020	951.33	952.17	942.67	946.17
10/19/2020	953.83	960	950.5	955.5
10/20/2020	951	954.67	942.67	943.5
10/21/2020	942.33	950.83	933.5	936
10/22/2020	933.33	933.33	908.83	910.67
10/23/2020	911.67	914.67	893.5	904.67
10/26/2020	904.67	905.5	895	896.83
10/27/2020	894.33	896.17	887.33	894.67
10/28/2020	887.67	903.17	884.67	901.5
10/29/2020	894.67	902.17	891.83	896.5
10/30/2020	899	899	886.83	887.83
11/02/2020	888.5	906.33	886.67	904.5
11/04/2020	921.17	923.83	897.5	902
11/05/2020	907.83	936.67	906.5	936.67
11/06/2020	929.67	940.67	927.67	936
11/09/2020	948	956	946.33	947.33
11/10/2020	954.33	967.17	950.17	953.17
11/11/2020	966.83	985.83	963.5	985.83
11/12/2020	978.33	984.5	973.33	981.5
11/13/2020	980	986	966.83	972.17
11/16/2020	980.83	1,001	980.17	1,001
11/17/2020	1,002	1,005.67	982.83	990.83
11/18/2020	991.5	1,001.67	990.33	995.83
11/19/2020	1,001	1,007	995.83	1,007
11/20/2020	1,005.33	1,015	1,004	1,015
11/24/2020	1,028.33	1,059.33	1,028.33	1,043
11/25/2020	1,054.33	1,060.67	1,033.67	1,041.33
11/26/2020	1,041.67	1,056.67	1,040.33	1,054
11/27/2020	1,055.67	1,066.67	1,054.67	1,058.67
11/30/2020	1,055.33	1,056.67	1,030	1,035
12/01/2020	1,036.33	1,052.67	1,027.33	1,030.67
12/02/2020	1,033.33	1,036.67	1,020	1,023
12/03/2020	1,023.33	1,039.33	1,012	1,018.33
12/04/2020	1,019	1,026	1,007.67	1,011.33
12/07/2020	1,014.33	1,022.67	1,002.67	1,006
12/08/2020	1,004.67	1,012	996.17	1,010.67
12/09/2020	1,013	1,028	1,013	1,025.33
12/10/2020	1,025.67	1,036.67	1,024.67	1,032
12/11/2020	1,033	1,038	1,021	1,037.33
12/14/2020	1,038	1,056	1,037.33	1,040.33
12/15/2020	1,035	1,043.33	1,016	1,016.67
12/16/2020	1,026	1,028	1,008	1,012
12/17/2020	1,006.67	1,018	1,000.67	1,016.33
12/18/2020	1,027.67	1,039.67	1,021	1,039
12/21/2020	1,037	1,044.33	1,025.33	1,031.67
12/22/2020	1,029.67	1,038	1,027	1,031.33
12/23/2020	1,036.33	1,040	1,028.33	1,039
12/24/2020	1,047.67	1,085.67	1,046.67	1,075
12/25/2020	1,078	1,091.33	1,077.33	1,086.67
12/28/2020	1,082	1,104	1,077.67	1,099.33
12/29/2020	1,110.67	1,143.33	1,110	1,139.33
12/30/2020	1,131.33	1,139.33	1,127.33	1,128.33

Menu

Create your free account now!

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

2020 Historical Chart

Average

Low

High