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

2022 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 870.347

CLOSE 870.4909

Low

LOW 715

High

HIGH 969

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2022	911.33	912.5	899	908.33
01/05/2022	909	916.33	903	906.83
01/06/2022	903.5	911.33	902	902
01/07/2022	900	906.67	890.67	894.17
01/11/2022	893.33	894.17	879	880
01/12/2022	879.83	886.17	874.67	876.83
01/13/2022	869.83	869.83	826.83	826.83
01/14/2022	825.83	826	798.17	798.17
01/17/2022	800	809.67	793.5	797.5
01/18/2022	803	815.83	801.17	808.17
01/19/2022	802.83	812.67	795.83	798
01/20/2022	798	822.5	797.5	819
01/21/2022	811	834	808.33	833.83
01/24/2022	834	840.5	828.83	839.33
01/25/2022	838	848.83	830.33	848.83
01/26/2022	851	859.67	837.5	837.83
01/27/2022	836.67	843	824.33	835.33
01/28/2022	842.83	865.5	841.67	862.83
01/31/2022	858.17	873.17	850.5	868.83
02/01/2022	870	873	859.17	864.83
02/02/2022	870	882.67	868.67	882.5
02/03/2022	880.33	891.67	880	887
02/04/2022	884.5	892.5	879.33	891.33
02/07/2022	890.67	895	884.83	886.33
02/08/2022	885.83	896.5	883.5	895.83
02/09/2022	899.5	899.5	887.5	887.5
02/10/2022	885.17	885.17	872.5	878.17
02/14/2022	869.17	878.17	867.17	870.33
02/15/2022	873.33	892.83	873	892.83
02/16/2022	893.67	897.17	886.17	895.5
02/17/2022	889	890.67	878.5	880.67
02/18/2022	875.5	889	872.17	885.17
02/21/2022	874.67	879.83	868	871.33
02/22/2022	863	864.67	855.17	859.83
02/24/2022	856.67	857.17	821.5	829.83
02/25/2022	828.83	857	824.33	845.67
02/28/2022	848.33	869.83	848	865.83
03/01/2022	871.67	873	859.5	860
03/02/2022	848.17	851	839.17	840.67
03/03/2022	847.5	849.33	838.33	838.67
03/04/2022	833.17	851.5	831.5	850.17
03/07/2022	845.67	880.17	838.67	879.83
03/08/2022	868.33	877.17	847.83	853.33
03/09/2022	859.17	870.67	854.17	865.83
03/10/2022	876.67	880.33	865	877.33
03/11/2022	874.5	876	862.33	873.67
03/14/2022	876.33	878.5	860.5	860.5
03/15/2022	860.33	881.67	857.67	881.33
03/16/2022	886	893.83	884	890
03/17/2022	897.33	898	885.83	891
03/18/2022	889.67	895	880.33	884.83
03/22/2022	885.17	891	875.5	876.33
03/23/2022	883.33	899.67	881.67	899.67
03/24/2022	893.67	896.17	875.17	886.17
03/25/2022	893.33	893.33	878.67	886.83
03/28/2022	885	895.67	883.17	890.83
03/29/2022	885.67	888.83	869.17	878.67
03/30/2022	882.67	888.17	871.5	879
03/31/2022	873	883.67	869.83	869.83
04/01/2022	861.17	871	855.5	864.67
04/04/2022	866.67	873.17	857.83	862.83
04/05/2022	870	884.67	864.33	882.67
04/06/2022	878.5	878.5	862.33	864.5
04/07/2022	859.5	867.83	848.17	859.67
04/08/2022	867.17	868.67	842.67	854.5
04/11/2022	841.67	865.5	839.33	856.83
04/12/2022	850.33	853.67	830	833.17
04/13/2022	829.83	837.67	823.67	837.33
04/14/2022	839.83	841.5	828.33	829.67
04/15/2022	825	833.33	822.5	825.5
04/18/2022	821	821	810.33	814.67
04/19/2022	818.17	819.67	805.67	807.33
04/20/2022	814.83	828.33	808.33	826
04/21/2022	831.17	836.33	828.33	833.33
04/22/2022	823.33	824.17	813.33	815
04/25/2022	804.33	817.33	803.67	815.17
04/26/2022	817.67	829	815.67	827.83
04/27/2022	814.5	830.67	811	824.5
04/28/2022	824.83	827.67	813.83	822.83
05/02/2022	827.17	827.17	817.5	821.83
05/06/2022	821.17	826.5	818.67	824.67
05/09/2022	821.83	822.5	796.33	796.33
05/10/2022	794.67	798.83	788	795.67
05/11/2022	789.83	790.83	782.33	785
05/12/2022	774.5	775.17	764.17	767.33
05/13/2022	775.17	797.67	774.33	797.67
05/16/2022	801.17	802	790.83	797.17
05/17/2022	798.33	798.5	789.33	789.33
05/18/2022	789.33	789.33	779.67	782
05/19/2022	763.33	773.67	756.17	769.33
05/20/2022	770.5	772	761.33	761.33
05/23/2022	765.67	775	764	772.33
05/24/2022	773.67	774.83	767.17	771.83
05/25/2022	773.17	777.5	768.5	775.67
05/26/2022	775.83	782	772	773.5
05/27/2022	778.5	778.5	769	772.67
05/30/2022	781.33	795.17	777.67	795
05/31/2022	796	797.33	785.5	785.83
06/01/2022	789.67	799.5	788.67	792.17
06/02/2022	789.83	791.17	780.67	782.5
06/03/2022	788.83	788.83	782.83	784.83
06/06/2022	780.67	784.67	776.33	784.17
06/07/2022	786.5	797	784	792.83
06/08/2022	788.33	796.67	784.67	787.17
06/09/2022	783	784.5	774.33	774.33
06/10/2022	769.33	773	763.5	763.67
06/13/2022	758.17	759	743.67	749
06/14/2022	740.67	746.5	732	734.17
06/15/2022	730	735	722.83	724
06/16/2022	735.33	743.33	726.33	728.67
06/17/2022	716.83	744.67	715	744.5
06/20/2022	747.5	750.17	732.33	735.67
06/21/2022	743.33	754.83	741	752
06/22/2022	757.5	757.83	743.5	752.5
06/23/2022	746.33	750.83	740.67	746.33
06/24/2022	755.17	767.67	755	765.17
06/27/2022	770.33	771.67	761.83	769.83
06/28/2022	766.67	776.33	763.83	776.33
06/29/2022	774.17	788.83	770	784.33
06/30/2022	787	788	779.67	784.67
07/01/2022	780	786.17	773.33	777.5
07/04/2022	788.33	798.17	784.5	797.33
07/05/2022	803.33	804.5	788.17	790.83
07/06/2022	790.83	798.83	789.5	796
07/07/2022	826	883.33	824.67	883.33
07/08/2022	883.33	888.17	867.33	874.83
07/11/2022	884.33	891.33	877.83	888.33
07/12/2022	886.67	889	873.17	879.5
07/13/2022	883.17	883.33	865.33	872.17
07/14/2022	866.83	874.83	863.5	872.83
07/15/2022	876.67	881	868.5	875.67
07/19/2022	879	881.17	862.5	870.33
07/20/2022	873.33	879.83	869.33	879.67
07/21/2022	876.67	889.33	873.67	889.33
07/22/2022	889	899	884.83	894.33
07/25/2022	898.33	900.67	894.17	896.5
07/26/2022	891.67	891.67	878.17	883.67
07/27/2022	881.67	884.83	877.5	878.67
07/28/2022	885	887	881	885.5
07/29/2022	890.33	898	888.83	893
08/01/2022	892.67	910.67	887.33	910.67
08/02/2022	908.67	909.83	896.33	897.83
08/03/2022	901.83	906.33	894.17	895.83
08/04/2022	900.33	901.83	890.83	895.67
08/05/2022	895.67	909.17	894.17	908.5
08/08/2022	908.67	911.5	905.33	909.67
08/09/2022	914.33	924.83	909.17	909.33
08/10/2022	913.33	915.17	905.17	909.67
08/12/2022	924	924.83	916.17	922.17
08/15/2022	925	935.5	923.17	934.67
08/16/2022	938.33	943.33	928	930
08/17/2022	935	942	932.5	942
08/18/2022	938.83	940	935.33	935.67
08/19/2022	936.17	944.17	935.17	942.67
08/22/2022	940	943.5	935.67	943.17
08/23/2022	939.17	941.17	931.33	933.33
08/24/2022	928.67	933.17	923.83	924.17
08/25/2022	929.5	931	921.5	923.17
08/26/2022	923.67	926.83	920.83	921.17
08/29/2022	910.17	914	900.17	902.5
08/30/2022	897.5	912.17	894.83	911.83
08/31/2022	904.5	912.67	904.17	907.5
09/01/2022	896	897.5	879.83	886.83
09/02/2022	885.5	898.83	884.17	892.17
09/05/2022	884	895.17	882.17	892.33
09/06/2022	890.67	897.5	886.17	886.83
09/07/2022	879	885	868.33	874.83
09/08/2022	885	894.5	880.33	892.17
09/09/2022	887.83	896.33	886.17	889.67
09/12/2022	899	901.5	891	895.83
09/13/2022	893	895.17	887.17	892.33
09/14/2022	872	875.5	867.5	874
09/15/2022	876.17	891.67	875.33	890.83
09/16/2022	889.67	896.33	887.83	895.83
09/20/2022	896.67	899	891	898.5
09/21/2022	896.33	903.33	894.5	894.83
09/22/2022	892.83	893.67	886.33	888.33
09/26/2022	880	889.67	880	881.5
09/27/2022	887.33	898.5	883.33	897.33
09/28/2022	887	891.17	871.33	882.33
09/29/2022	886.33	900.5	880	899.5
09/30/2022	896.67	905.33	894	901.17
10/03/2022	900	901.33	879.83	890.67
10/04/2022	902.33	928.17	901.17	928.17
10/05/2022	926.67	927.33	910.83	917.67
10/06/2022	926.67	928	887	893.83
10/07/2022	883.33	898.5	880.67	890.83
10/11/2022	887.17	902	880	901.5
10/12/2022	910	934	904.67	934
10/13/2022	931.83	937.83	918	920
10/14/2022	936.67	944.67	933.5	940
10/17/2022	930.67	934.67	927	931.83
10/18/2022	940	940.33	927.83	928.5
10/19/2022	931	942.17	930.17	937.83
10/20/2022	933	941	930.33	932
10/21/2022	926.33	928.83	918.33	918.33
10/24/2022	925.33	925.33	907.83	908.5
10/25/2022	915.67	916.67	905.83	910
10/26/2022	918	927.33	915.83	921.83
10/27/2022	921.67	921.67	910.67	910.67
10/28/2022	905.17	917.5	903	915.5
10/31/2022	921.5	928	917	925.5
11/01/2022	927	929.33	921.67	924.17
11/02/2022	914.83	924.33	912	915.17
11/04/2022	907	914.5	904	905.5
11/07/2022	910.17	914	907.83	911.67
11/08/2022	917.83	924.83	913.5	920.83
11/09/2022	921.67	921.67	908.17	912.33
11/10/2022	907.83	910.83	900.17	902.33
11/11/2022	918.33	919	899.5	900.83
11/14/2022	899.67	902.5	894.33	895.33
11/15/2022	898.33	906.17	896.83	903.5
11/16/2022	905	911.5	897.67	911.33
11/17/2022	916.5	929.17	913.17	929.17
11/18/2022	930.17	933	922	926.67
11/21/2022	926.67	931.83	923.5	929.17
11/22/2022	933.33	969	933.17	947
11/24/2022	956	960.67	947.83	949.5
11/25/2022	955.67	956.83	946.33	951.17
11/28/2022	950.67	952.5	943.83	949.83
11/29/2022	949.83	951.5	942.83	944.67
11/30/2022	940.17	947.17	937.17	941
12/01/2022	947.67	948.17	929.67	934.5
12/02/2022	928.33	931.17	917.33	929.67
12/05/2022	931.33	933.17	923	930.33
12/06/2022	925.83	932	924	928.5
12/07/2022	926.33	937.5	925.5	935.5
12/08/2022	936.67	939.17	930.83	933
12/09/2022	933.17	944.67	933	942.67
12/12/2022	937.33	944.67	936	942.67
12/13/2022	948.5	951.17	943	943
12/14/2022	945.83	948.83	941.33	948.83
12/15/2022	946.5	954	945.33	951
12/16/2022	942.83	947.67	936.83	937.83
12/19/2022	935.67	938.17	930.83	934.67
12/20/2022	936.67	937.67	913	928.67
12/21/2022	927.33	937.67	923	933
12/22/2022	937.17	946.33	931.33	946
12/23/2022	941.17	946.33	940.67	944
12/26/2022	944	946.83	936	936.17
12/27/2022	943.17	962.67	941.5	956.67
12/28/2022	953.33	956.67	945.33	948.5
12/29/2022	944.33	944.67	928	932
12/30/2022	931.83	935.33	927.17	927.67

Menu

Create your free account now!

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

2022 Historical Chart

Average

Low

High