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

2023 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 956.7507

CLOSE 956.5061

Low

LOW 822.5

High

HIGH 1,074.33

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2023	924.67	925.33	914.33	917.33
01/05/2023	916.67	917.17	906.33	911.33
01/06/2023	908.67	911	903.83	904.17
01/10/2023	906.33	912	896.17	900.33
01/11/2023	900.5	908.33	896.17	897.17
01/12/2023	894.5	896	880.17	889.33
01/13/2023	882.5	897	867.83	867.83
01/16/2023	866.67	871	844	845.17
01/17/2023	850	857.17	838.33	841
01/18/2023	831.33	852.33	828.83	847.33
01/19/2023	846	857.83	838	856.5
01/20/2023	855	858.83	847.83	849.67
01/23/2023	858.33	860.33	852.67	856.67
01/24/2023	863.67	870	859.5	869.33
01/25/2023	872	873.83	867	870.33
01/26/2023	872.83	874.67	867	872
01/27/2023	874.33	876.5	870.67	872.67
01/30/2023	872.67	878.67	872	876.33
01/31/2023	880	886	880	885.83
02/01/2023	889.5	890.67	882.83	882.83
02/02/2023	884.5	886.17	880.17	880.83
02/03/2023	878.17	878.17	862	865.17
02/06/2023	872.5	877.5	870.5	875
02/07/2023	877	881	875.33	875.33
02/08/2023	875.67	879.67	875	878
02/09/2023	875.33	876.33	870.17	872.33
02/10/2023	875	884.83	872.17	882.83
02/13/2023	887	889	875	880.83
02/14/2023	889.5	891.33	883	887.33
02/15/2023	885.33	886.5	878.83	880.5
02/16/2023	885	885.5	876.83	877.17
02/17/2023	875	877.83	870.67	871.33
02/20/2023	874.83	874.83	870.67	871.17
02/21/2023	870.67	872.83	865.33	866
02/22/2023	863.33	864	852.33	856.83
02/24/2023	854	861.83	845	860.33
02/27/2023	853.33	853.67	842.83	850.67
02/28/2023	845.33	846.67	837	846.67
03/01/2023	845	845.67	834.33	835.67
03/02/2023	833.67	842	831.67	835.83
03/03/2023	839.33	854.5	837.17	853
03/06/2023	858.33	861	855.67	859.5
03/07/2023	861.83	864.83	858.33	861.67
03/08/2023	861	869.17	858.83	868.67
03/09/2023	875	881	869.67	881
03/10/2023	876.5	877.33	856.83	857.67
03/13/2023	851.17	864.67	850.67	862.83
03/14/2023	853.33	853.67	841.67	850.17
03/15/2023	852.17	852.5	842.17	843.83
03/16/2023	833.33	843.67	822.5	843.67
03/17/2023	849.5	850	842.17	848.83
03/20/2023	849	849	833.33	834.17
03/22/2023	846.67	849.67	840.83	845
03/23/2023	840	842.67	834.17	841.5
03/24/2023	839.5	846.17	834.67	844.33
03/27/2023	849.33	850.83	841.67	843
03/28/2023	845.5	847.83	841.5	845.5
03/29/2023	847.83	858.5	846.67	858.17
03/30/2023	851.67	854	843	849.17
03/31/2023	857.5	859.33	850.67	855.33
04/03/2023	861	864.17	856.83	859.5
04/04/2023	860.33	863.83	857.83	863.67
04/05/2023	860	863.5	850.83	850.83
04/06/2023	845.67	853.17	838.5	852.5
04/07/2023	847.67	849.33	841	842.83
04/10/2023	847.17	853.67	847	850.67
04/11/2023	856.67	859.67	852.5	855.67
04/12/2023	862.67	869.83	861.67	864.67
04/13/2023	873.67	891.33	866.33	888
04/14/2023	883.67	901.17	883.33	899.5
04/17/2023	896.67	898.83	885	885.5
04/18/2023	887.67	906.67	886.67	903.33
04/19/2023	905	906.5	899.33	905.33
04/20/2023	905.33	908.17	902.33	906.5
04/21/2023	910.17	915.17	907	907.5
04/24/2023	912.67	916	908.33	910.83
04/25/2023	914.33	917.17	911.17	915.5
04/26/2023	915	921.67	911.67	914.67
04/27/2023	910	911.83	903.5	910.17
04/28/2023	920	923.17	913	922.5
05/01/2023	927	933	924.33	933
05/02/2023	936.33	938	914.67	916.83
05/08/2023	919.33	919.33	911	913.17
05/09/2023	911	922	910.67	921.17
05/10/2023	920	923	914.83	919
05/11/2023	916.33	922.83	915.5	922.33
05/12/2023	921.83	935	917.67	935
05/15/2023	938	940.5	934.33	934.33
05/16/2023	940	948	936.83	948
05/17/2023	947.17	955.33	943.5	953.5
05/18/2023	956.67	957.33	943.83	950.67
05/19/2023	953.17	953.67	944.33	946.17
05/22/2023	946.5	966	946.17	965.5
05/23/2023	964.33	964.83	950.5	957.17
05/24/2023	953.33	954.5	945.17	949.5
05/25/2023	947	955.17	942.17	942.5
05/26/2023	947	951	942.33	947
05/29/2023	957.67	958.17	947	947
05/30/2023	946.67	947	938.33	941.33
05/31/2023	933.33	935	918	920
06/01/2023	921.5	928	914.33	915.5
06/02/2023	911.17	931.83	909.33	929.83
06/05/2023	942	942.67	933.33	939.5
06/06/2023	939.5	945.67	934.33	944
06/07/2023	939.83	943.67	926	929.33
06/08/2023	926.33	930.83	921.17	924.83
06/09/2023	934	941.83	931.17	938.17
06/12/2023	939	939.17	928.67	932.17
06/13/2023	932	941.33	928.83	939.67
06/14/2023	943	943.83	936	940.33
06/15/2023	940.5	942.83	932	932
06/16/2023	932	940.33	931.83	939.83
06/19/2023	941	941.5	922.83	925.83
06/20/2023	927.67	932.83	924.17	932.83
06/21/2023	930	942.33	930	942
06/22/2023	940	951	938.5	946.67
06/23/2023	951.83	957	949.17	952.5
06/26/2023	960.67	984	954.83	980.83
06/27/2023	981.83	983.33	968.17	978.67
06/28/2023	980.33	992.83	980.17	990.83
06/29/2023	987.5	992	980.67	983.67
06/30/2023	981.67	982.33	970.83	980.67
07/03/2023	986.67	990.5	982.67	989
07/04/2023	985.33	990.5	982.83	985.5
07/05/2023	980.67	990.83	978.67	989.83
07/06/2023	991.17	992	979.5	982.83
07/07/2023	977.17	993	972.17	986.67
07/10/2023	984.33	991.83	978.67	988.17
07/11/2023	990.33	1,003	987.33	1,001.33
07/12/2023	1,003.33	1,006.33	969.33	980
07/13/2023	996	1,004.67	960.5	969
07/14/2023	962.5	974.5	960.33	962.33
07/18/2023	965.17	970.67	956.67	956.67
07/19/2023	957.67	961	953.67	959.83
07/20/2023	959.83	960.67	952.33	954.67
07/21/2023	957	975	954	974.67
07/24/2023	983	984	977.17	981.33
07/25/2023	982.67	987.17	979.17	983.67
07/26/2023	985.83	998.83	985.33	997.67
07/27/2023	997.67	1,013.33	994.67	1,013.33
07/28/2023	1,003	1,010	996.33	1,007
07/31/2023	1,020	1,031.33	1,018.33	1,026
08/01/2023	1,026	1,038	1,021.67	1,037.67
08/02/2023	1,031.67	1,032	1,016	1,022.33
08/03/2023	1,018	1,019.33	1,005.33	1,009.67
08/04/2023	1,010	1,015.67	1,006.33	1,014.67
08/07/2023	1,014.33	1,028.33	1,012	1,026.67
08/08/2023	1,036	1,038	1,029.33	1,032
08/09/2023	1,030	1,039.33	1,029.67	1,034.33
08/10/2023	1,029.67	1,034	1,024.33	1,029.33
08/14/2023	1,036.67	1,047.67	1,035.33	1,042
08/15/2023	1,041.67	1,043	1,032.67	1,040.33
08/16/2023	1,036.33	1,041.67	1,034.67	1,039
08/17/2023	1,042.67	1,042.67	1,024.67	1,032
08/18/2023	1,022.33	1,023.67	1,011	1,016.67
08/21/2023	1,021.67	1,025.67	1,013.33	1,013.33
08/22/2023	1,014	1,018	1,009.33	1,017.33
08/23/2023	1,014.33	1,025.33	1,014	1,025
08/24/2023	1,021	1,031.67	1,018.67	1,030.33
08/25/2023	1,025	1,028	1,015.33	1,017.67
08/28/2023	1,027	1,034	1,020.67	1,026
08/29/2023	1,030	1,030	1,018.67	1,021.67
08/30/2023	1,010	1,014.33	1,002	1,005.67
08/31/2023	1,007.33	1,009.67	1,002	1,006.33
09/01/2023	1,004.33	1,012.33	1,000.67	1,011
09/04/2023	1,006.67	1,009.33	998.67	1,005.67
09/05/2023	1,005	1,014.33	1,003.67	1,011
09/06/2023	1,013.33	1,016.67	1,011.67	1,014.33
09/07/2023	1,014.67	1,023	1,012.67	1,021.67
09/08/2023	1,022.33	1,022.67	1,001	1,003.67
09/11/2023	1,009	1,010.33	989.5	994.83
09/12/2023	995	997.83	990.83	992.83
09/13/2023	996	1,003	994.83	998
09/14/2023	1,003.33	1,018.33	1,003.33	1,015.67
09/15/2023	1,016	1,028.67	1,014	1,025
09/19/2023	1,020	1,020.67	1,007	1,011.67
09/20/2023	1,015.33	1,021.33	1,012	1,019.67
09/21/2023	1,016.67	1,028	1,008	1,009.33
09/22/2023	998.33	999.83	975.83	984.17
09/25/2023	988.33	997.33	985	991.17
09/26/2023	992.17	998	986.67	993.67
09/27/2023	989.33	1,002.33	986.83	1,001.33
09/28/2023	998	1,009.33	993.17	1,000.33
09/29/2023	1,000.33	1,002.67	983	987.5
10/02/2023	990	994.83	973.17	973.17
10/03/2023	972.17	980.33	964.17	979.5
10/04/2023	972	981.5	966.83	978
10/05/2023	983.17	1,011	978	1,010
10/06/2023	1,013	1,019.67	1,009.67	1,015.33
10/10/2023	1,015.33	1,017	1,003.67	1,014.33
10/11/2023	1,011.33	1,012.33	994	998.17
10/12/2023	1,029.33	1,046	1,020.67	1,026.33
10/13/2023	1,018.33	1,019.67	1,003	1,008.67
10/16/2023	1,005.67	1,008	991	992.5
10/17/2023	1,003.33	1,019	1,002.67	1,017.67
10/18/2023	1,017	1,019.33	1,004	1,019.33
10/19/2023	1,013	1,028.33	1,012	1,027.33
10/20/2023	1,025	1,028.67	1,017.67	1,019.67
10/23/2023	1,016.67	1,022.33	1,012	1,015.67
10/24/2023	1,018.33	1,024.33	1,009.67	1,016.67
10/25/2023	1,020	1,034.33	1,015	1,030
10/26/2023	1,029.33	1,043	1,026	1,032
10/27/2023	1,031.33	1,038	1,027	1,033.33
10/30/2023	1,025.33	1,029.33	1,022.33	1,027.33
10/31/2023	1,033.67	1,055.67	1,030.33	1,055.67
11/01/2023	1,061	1,062.67	1,051.67	1,059.33
11/02/2023	1,063.33	1,069	1,056	1,059.33
11/06/2023	1,070	1,072	1,060.67	1,070.33
11/07/2023	1,071.67	1,074.33	1,056.67	1,058.33
11/08/2023	1,066.33	1,066.33	1,050.33	1,050.67
11/09/2023	1,050	1,051.33	1,030.33	1,041
11/10/2023	1,042	1,043	1,032	1,041.67
11/13/2023	1,043	1,046.67	1,037	1,044
11/14/2023	1,054	1,054.67	1,045.67	1,045.67
11/15/2023	1,045.67	1,070.33	1,044	1,065.67
11/16/2023	1,065	1,066	1,037	1,039
11/17/2023	1,037	1,037	1,021.33	1,029
11/20/2023	1,030	1,038.33	1,020.33	1,026.67
11/21/2023	1,022	1,025	1,009.67	1,015
11/22/2023	1,015	1,028.33	1,014	1,023
11/24/2023	1,031.67	1,032	1,021	1,023.33
11/27/2023	1,029	1,036.33	1,020.67	1,026.33
11/28/2023	1,031.33	1,034.33	1,025.33	1,029.67
11/29/2023	1,022.67	1,022.67	1,009.33	1,015.33
11/30/2023	1,010.67	1,023.33	1,001.33	1,020.33
12/01/2023	1,024.67	1,027.33	1,017.67	1,024
12/04/2023	1,020	1,020.67	1,007	1,013
12/05/2023	1,013.33	1,018.33	1,008	1,018
12/06/2023	1,016.67	1,031.67	1,015	1,030.67
12/07/2023	1,029	1,032.67	1,018.67	1,020.67
12/08/2023	1,013.67	1,027.33	1,013.33	1,020
12/11/2023	1,022.67	1,030	1,018	1,030
12/12/2023	1,033	1,034.67	1,026.67	1,028.67
12/13/2023	1,028	1,029.67	1,015	1,017
12/14/2023	1,023.33	1,026	1,017	1,022
12/15/2023	1,021.67	1,025	1,013.67	1,019.67
12/18/2023	1,019.67	1,021.67	1,005.67	1,012
12/19/2023	1,017	1,017.33	1,002	1,014
12/20/2023	1,020	1,050.67	1,015	1,047.67
12/21/2023	1,046.33	1,047	1,032	1,046.67
12/22/2023	1,048.33	1,060.67	1,045.33	1,060.67
12/25/2023	1,063.33	1,065	1,055.33	1,056
12/26/2023	1,056	1,056.67	1,047.33	1,050.33
12/27/2023	1,052	1,062	1,049.67	1,062
12/28/2023	1,062	1,067	1,057	1,058.33
12/29/2023	1,060	1,062.33	1,043	1,050.33

Menu

Create your free account now!

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

2023 Historical Chart

Average

Low

High