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

2021 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 1,005.7544

CLOSE 1,004.4918

Low

LOW 853.5

High

HIGH 1,225

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2021	1,126.67	1,129.67	1,100.33	1,107.33
01/05/2021	1,101.67	1,113.33	1,083.67	1,085
01/06/2021	1,083.33	1,098.67	1,081.67	1,091.67
01/07/2021	1,107.33	1,116.67	1,102	1,105
01/08/2021	1,104	1,125.33	1,096	1,125.33
01/12/2021	1,121.67	1,136.33	1,117.33	1,129
01/13/2021	1,126.67	1,128.33	1,117.67	1,122.67
01/14/2021	1,130	1,137.33	1,122.33	1,127.67
01/15/2021	1,123.33	1,124	1,105.33	1,113.67
01/18/2021	1,107.67	1,111	1,098.33	1,098.33
01/19/2021	1,098.33	1,106	1,094.67	1,094.67
01/20/2021	1,099	1,099.33	1,079.67	1,088.33
01/21/2021	1,098.33	1,117.33	1,098	1,111.67
01/22/2021	1,103.67	1,107.33	1,099	1,105
01/25/2021	1,106.67	1,120.33	1,104	1,120.33
01/26/2021	1,113.33	1,114	1,097.67	1,099
01/27/2021	1,108.33	1,113	1,095	1,102.67
01/28/2021	1,086.67	1,114.67	1,085	1,112.67
01/29/2021	1,107.67	1,109.67	1,091.67	1,092
02/01/2021	1,094.67	1,106.67	1,090	1,102.67
02/02/2021	1,103.33	1,118	1,103	1,118
02/03/2021	1,117	1,130.67	1,117	1,130
02/04/2021	1,131	1,139	1,113.67	1,117.33
02/05/2021	1,127	1,130.67	1,119.33	1,123
02/08/2021	1,126	1,149	1,125.33	1,148.33
02/09/2021	1,153.33	1,158.67	1,139.33	1,146.67
02/10/2021	1,149.67	1,164.67	1,147	1,162.67
02/12/2021	1,163	1,169.67	1,158	1,163
02/15/2021	1,167.67	1,193.33	1,166.67	1,193.33
02/16/2021	1,200	1,225	1,197.33	1,217.33
02/17/2021	1,215.33	1,223	1,203.33	1,208
02/18/2021	1,215.67	1,221.67	1,182	1,182
02/19/2021	1,174	1,189.67	1,172.67	1,178.33
02/22/2021	1,189.33	1,198	1,179.67	1,183.33
02/24/2021	1,176.67	1,186	1,170	1,176
02/25/2021	1,170	1,172.67	1,114.67	1,118
02/26/2021	1,099.33	1,104.33	1,067.33	1,067.67
03/01/2021	1,075	1,078.33	1,043.33	1,058.33
03/02/2021	1,066.67	1,066.67	1,038.67	1,046.67
03/03/2021	1,049	1,053	1,040	1,046.67
03/04/2021	1,036.67	1,043.33	1,020.33	1,037
03/05/2021	1,036	1,036.33	1,010.33	1,026.33
03/08/2021	1,030	1,042.33	1,010.33	1,013
03/09/2021	1,020.67	1,042	1,011.67	1,042
03/10/2021	1,044.33	1,054.67	1,036.33	1,044.33
03/11/2021	1,045.33	1,053.67	1,038	1,053.67
03/12/2021	1,053.33	1,059	1,034.33	1,050
03/15/2021	1,053.33	1,069.33	1,049.33	1,068.33
03/16/2021	1,065	1,081.67	1,060.33	1,081.67
03/17/2021	1,075.67	1,082.67	1,067	1,081.67
03/18/2021	1,083.67	1,094	1,075	1,085.67
03/19/2021	1,085.67	1,104.67	1,080.67	1,096
03/22/2021	1,092	1,092	1,078.33	1,087
03/23/2021	1,087.33	1,087.67	1,060.33	1,060.33
03/24/2021	1,060.33	1,083.33	1,058.33	1,081.33
03/25/2021	1,082	1,086.67	1,069.33	1,085.33
03/26/2021	1,096.67	1,139	1,094	1,137.33
03/29/2021	1,141	1,177.33	1,139.67	1,176.67
03/30/2021	1,173	1,173.67	1,144.67	1,150.67
03/31/2021	1,136.67	1,136.67	1,099.67	1,099.67
04/01/2021	1,115	1,123	1,088.33	1,089.67
04/02/2021	1,104	1,109.67	1,088.33	1,102
04/05/2021	1,111.33	1,119.33	1,105	1,106.67
04/06/2021	1,112.67	1,118	1,092.33	1,097.67
04/07/2021	1,095.33	1,096.33	1,082.33	1,092
04/08/2021	1,089	1,089.33	1,061	1,063.33
04/09/2021	1,066.67	1,079.67	1,058.33	1,070.67
04/12/2021	1,034	1,047	1,005.33	1,027
04/13/2021	1,031	1,048	1,027	1,039
04/14/2021	1,029	1,052.67	1,022.67	1,049
04/15/2021	1,046.67	1,065.33	1,044	1,057
04/16/2021	1,057.33	1,069	1,055	1,060
04/19/2021	1,060.33	1,064.33	1,044.67	1,048.67
04/20/2021	1,044	1,044.33	1,028.33	1,030.33
04/21/2021	1,010.67	1,011.33	992	999
04/22/2021	1,015.67	1,019	1,000.33	1,012
04/23/2021	1,005	1,013	1,002.33	1,007.67
04/26/2021	1,004.67	1,011.67	997.5	1,008.67
04/27/2021	1,006.67	1,011.33	997.5	997.5
04/28/2021	1,002	1,007	998.83	999.17
04/30/2021	1,004.33	1,010	993.33	994.17
05/06/2021	1,004.67	1,024.33	1,001	1,008.33
05/07/2021	1,013	1,023.67	1,006	1,021.33
05/10/2021	1,022.67	1,032	1,017.67	1,029.33
05/11/2021	1,024.67	1,024.67	1,002	1,002
05/12/2021	998.67	1,006	980.83	984.33
05/13/2021	968.5	988.5	967.33	973.5
05/14/2021	986.5	1,003.33	985.33	998.33
05/17/2021	1,007.67	1,009	995.5	999.33
05/18/2021	1,005	1,016.33	1,001.67	1,014.67
05/19/2021	1,000	1,002.33	989.67	993.33
05/20/2021	984	995.33	982	990.83
05/21/2021	994.33	1,001	988.83	992
05/24/2021	988.33	997.83	985	985
05/25/2021	994.83	994.83	986	989
05/26/2021	986.67	992	984.5	988.17
05/27/2021	982.17	986.5	959	962.67
05/28/2021	975	992.33	969.5	992.33
05/31/2021	987.5	995.5	977.33	977.33
06/01/2021	979.17	982.33	968	974.5
06/02/2021	978	996.33	972	993.5
06/03/2021	999.33	1,012.33	997.33	1,004
06/04/2021	993.33	1,003	990	1,002.67
06/07/2021	1,005.33	1,008.67	997	1,001.33
06/08/2021	997.33	1,000	992.67	997.33
06/09/2021	993.33	997.33	980.67	982.83
06/10/2021	978.33	991.17	978.17	987.67
06/11/2021	988	988.67	974.67	981.83
06/14/2021	987.5	989.83	982	988.17
06/15/2021	995	1,003	990	1,000.67
06/16/2021	997.67	1,014.67	996.67	1,002.67
06/17/2021	992.33	994.33	980.17	983.33
06/18/2021	984.33	987.5	978	985.83
06/21/2021	973.33	976.5	965.5	971
06/22/2021	992.67	1,023	992.33	1,020.67
06/23/2021	1,018	1,025	1,007.33	1,007.33
06/24/2021	1,003	1,006	997.5	1,002.67
06/25/2021	1,010	1,013.33	1,003	1,009
06/28/2021	1,018	1,019.33	1,008	1,010
06/29/2021	1,003.33	1,008	994	1,000.67
06/30/2021	1,006.33	1,008.33	995	995
07/01/2021	997.33	999.17	986.83	992.5
07/02/2021	997.67	1,004.33	990.5	993.67
07/05/2021	994.67	1,004.67	993.17	1,002.33
07/06/2021	1,011.33	1,011.33	987.83	995
07/07/2021	985.67	989.5	970.67	973.5
07/08/2021	985.83	1,018.33	965.33	965.5
07/09/2021	957	976.17	951.33	973
07/12/2021	993.17	994	972.33	976.33
07/13/2021	981.33	984.67	978.67	984.5
07/14/2021	980	999	977.83	995.67
07/15/2021	992.33	993.17	976.83	978.67
07/16/2021	976.33	977.5	969	970.33
07/19/2021	964.83	974.33	963	971.5
07/20/2021	962.67	972.83	960.67	971.67
07/21/2021	983.17	990	977.67	984
07/26/2021	996.67	997.83	988	995.5
07/27/2021	998.67	1,014	996	1,013.67
07/28/2021	1,006.67	1,014	1,001	1,011
07/29/2021	1,012	1,020.67	998.5	1,000
07/30/2021	1,001.33	1,003	989.5	995.67
08/02/2021	1,003.33	1,025.67	998.83	1,025.33
08/03/2021	1,019.33	1,025.33	1,011	1,015.33
08/04/2021	1,010.67	1,016	1,004.67	1,009
08/05/2021	1,003.33	1,009	998.67	1,000.33
08/06/2021	1,000	1,004.33	997.17	1,000.67
08/10/2021	1,005	1,008.67	999.33	1,004
08/11/2021	1,009.33	1,013.33	1,002.67	1,008
08/12/2021	1,012.67	1,029.67	1,010.33	1,020
08/13/2021	1,014	1,022.67	1,004.33	1,020.67
08/16/2021	1,014	1,015.33	998	1,001.33
08/17/2021	1,003.33	1,007.67	999	1,001.67
08/18/2021	1,001.67	1,005	998.17	999.33
08/19/2021	995.67	999.83	989.5	993.67
08/20/2021	990.5	1,010	990.5	1,007.33
08/23/2021	1,010.67	1,028.33	1,010	1,028.33
08/24/2021	1,026.33	1,032.33	1,021	1,031.67
08/25/2021	1,026.67	1,032	1,013.33	1,016
08/26/2021	1,012.33	1,016	1,002.33	1,015.33
08/27/2021	1,005.67	1,014.33	982.67	982.67
08/30/2021	975	988.67	969.67	974
08/31/2021	966.33	976.83	960	973.17
09/01/2021	979	992.33	978.67	988.67
09/02/2021	986.5	991.67	979.83	988.5
09/03/2021	988.83	999.33	984.17	999
09/06/2021	1,002.67	1,009.33	1,000	1,004.33
09/07/2021	1,011	1,020.67	1,007.67	1,018.67
09/08/2021	1,019.67	1,026	1,017	1,025.33
09/09/2021	1,019.67	1,027.33	1,018.67	1,025
09/10/2021	1,029.33	1,045.67	1,025.33	1,045.67
09/13/2021	1,040.67	1,041.33	1,027.33	1,036.67
09/14/2021	1,043.33	1,044	1,028.33	1,031.33
09/15/2021	1,022.33	1,024.33	1,010	1,022
09/16/2021	1,025	1,030	1,022	1,025
09/17/2021	1,026.33	1,026.67	1,010.67	1,013.33
09/21/2021	1,000	1,009.33	997.67	1,006
09/22/2021	1,001.33	1,006.67	998	998
09/24/2021	1,003.33	1,005.67	997	1,004.33
09/27/2021	1,003.67	1,012	998.33	998.33
09/28/2021	996.83	998.17	986.67	990.83
09/29/2021	982	982.33	973.5	980.67
09/30/2021	984.17	988.83	980	980
10/01/2021	973.67	976.83	960.33	961
10/04/2021	971.5	974.67	955.83	956.33
10/05/2021	950	952.5	930.33	933.83
10/06/2021	940	949.17	922.83	926.5
10/07/2021	916.67	917.83	870.17	870.17
10/08/2021	882.5	903.83	877.17	887.17
10/11/2021	884.17	896	867.67	894.83
10/12/2021	889.67	890.83	874.33	875.17
10/13/2021	871.5	875.83	861.5	861.5
10/14/2021	859.83	860.67	853.5	857.17
10/15/2021	870	879.67	862.33	877
10/18/2021	885.83	886.5	860	861.17
10/19/2021	864.67	874.17	864.5	871.5
10/20/2021	871.5	877.5	866.83	876.5
10/21/2021	878.33	881	866.17	867
10/22/2021	862.83	874.67	857	872.33
10/25/2021	869.33	872	864.83	867.83
10/26/2021	874.67	881.33	873	878.67
10/27/2021	879.67	881.17	872.17	875
10/28/2021	871.5	878.17	867	873.17
10/29/2021	873	874	864	872.67
11/01/2021	885	893.33	879.67	892.83
11/02/2021	885	894	884.17	891.33
11/04/2021	899.5	903.17	890.5	901.33
11/05/2021	903	910.33	902.33	908.67
11/08/2021	916	916.33	896.67	897.17
11/09/2021	903.67	908	897	903.5
11/10/2021	903.5	908.67	900.17	902
11/11/2021	900.33	911.83	900.33	910.5
11/12/2021	913.17	922.67	912.33	921.83
11/15/2021	923.67	925	913.67	917.33
11/16/2021	918.33	922	916.67	919.33
11/17/2021	914	915	895.5	896
11/18/2021	896	898.5	887.33	895.83
11/19/2021	898.17	905	894.33	902.67
11/22/2021	897.83	910	894.67	906.5
11/24/2021	911.67	920.5	900.5	903.33
11/25/2021	913.17	913.17	906.33	909.33
11/26/2021	903.67	906	897.67	900.5
11/29/2021	884.33	891.5	869.5	884.5
11/30/2021	895.5	903.83	881	881.5
12/01/2021	879.83	894.83	877.83	885
12/02/2021	876.67	891.67	875.67	885
12/03/2021	890.83	903	885.33	902.67
12/06/2021	910	913	903	905
12/07/2021	910	919.5	904.17	916.83
12/08/2021	933	943.17	929.5	937.33
12/09/2021	937.83	944.83	937	941.83
12/10/2021	941.83	942.33	926.83	929.83
12/13/2021	937	942	933.67	935.67
12/14/2021	931.83	950.67	930.67	944.83
12/15/2021	939.33	951	938.5	940
12/16/2021	951	954.5	937.33	947.33
12/17/2021	946.33	947.83	931.5	932
12/20/2021	920.33	923.67	897.33	898
12/21/2021	911.5	930.17	909.67	923.33
12/22/2021	925	928.5	906	906.67
12/23/2021	908.33	910.5	897.67	899.67
12/24/2021	898.5	904.5	897.17	899.83
12/27/2021	899.33	900.5	892	894.5
12/28/2021	900.67	909.67	899.5	909.67
12/29/2021	911.67	920	911.67	913.5
12/30/2021	912.67	912.67	901.83	903

Menu

Create your free account now!

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

2021 Historical Chart

Average

Low

High