Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Aeon Co., Ltd. logo
8267.T
Aeon Co., Ltd.
06:30:00
1315 ¥
0.0000 (%0.00)
Previous Close: 1336
Day Low₺1301
Day High₺1324
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,184.9388
CLOSE 1,185.2477

Low

LOW 1,047.67

High

HIGH 1,365.67
DATEOPENHIGHLOWCLOSE
01/04/20241,059.671,0661,047.671,066
01/05/20241,071.671,091.331,0671,084
01/09/20241,093.331,0961,0841,087.33
01/10/20241,090.331,0991,085.671,096.67
01/11/20241,100.331,1151,097.331,109.33
01/12/20241,123.331,123.331,097.671,110.67
01/15/20241,111.671,1461,111.671,123.67
01/16/20241,1351,161.671,134.671,152.67
01/17/20241,163.331,198.331,163.331,178.33
01/18/20241,182.671,182.671,1631,169
01/19/20241,172.331,1771,148.331,157.67
01/22/20241,1631,175.671,155.331,175.67
01/23/20241,167.331,1801,1641,165.33
01/24/20241,1731,182.671,146.331,146.67
01/25/20241,143.331,155.671,141.331,152.33
01/26/20241,151.331,157.331,1471,154.33
01/29/20241,154.331,165.331,1521,165.33
01/30/20241,173.331,177.671,1601,160
01/31/20241,1601,177.671,1591,177.67
02/01/20241,161.671,171.671,161.331,168.33
02/02/20241,173.671,184.671,167.331,181.33
02/05/20241,185.671,195.331,184.331,187
02/06/20241,1871,190.331,178.331,182
02/07/20241,188.671,199.331,1871,194.33
02/08/20241,1981,2021,1891,193.33
02/09/20241,1941,2091,1891,196.67
02/13/20241,2041,211.671,1931,208.33
02/14/20241,203.331,211.671,192.671,197.33
02/15/20241,201.671,203.331,186.671,188.67
02/16/20241,192.331,2011,188.671,194.67
02/19/20241,2001,204.671,1971,200.67
02/20/20241,205.671,212.331,195.671,196
02/21/20241,2031,210.671,188.331,188.33
02/22/20241,188.671,197.331,1841,193.33
02/26/20241,197.331,2251,195.671,222.67
02/27/20241,229.331,232.331,1871,191.33
02/28/20241,181.331,186.331,160.671,177
02/29/20241,185.671,194.331,170.671,191.67
03/01/20241,1841,189.331,163.331,166.67
03/04/20241,166.671,172.671,153.671,171.33
03/05/20241,1691,1841,1681,179.33
03/06/20241,1741,194.671,169.671,193.67
03/07/20241,195.671,212.331,193.671,212.33
03/08/20241,215.671,2251,200.671,225
03/11/20241,213.671,228.671,1981,214.67
03/12/20241,2101,211.671,193.331,203
03/13/20241,201.331,209.671,175.671,179.67
03/14/20241,179.671,185.671,1681,177.33
03/15/20241,1681,177.671,1621,176.67
03/18/20241,1771,191.671,172.671,185.67
03/19/20241,180.671,192.331,172.671,190.33
03/21/20241,192.331,200.671,189.671,190.67
03/22/20241,1801,191.331,178.671,188.33
03/25/20241,191.671,194.671,184.331,190.67
03/26/20241,185.331,1921,175.331,182
03/27/20241,191.671,2081,1901,205
03/28/20241,195.671,204.331,190.331,194.67
03/29/20241,199.671,2111,196.671,198.33
04/01/20241,2001,202.671,1781,178.33
04/02/20241,176.331,176.671,1471,152
04/03/20241,1501,156.331,1421,152.33
04/04/20241,1541,166.331,148.671,155.33
04/05/20241,148.671,1611,139.331,153.33
04/08/20241,163.331,170.671,155.331,159
04/09/20241,159.331,171.671,1571,168.67
04/10/20241,169.331,1721,161.671,161.67
04/11/20241,1851,185.331,1151,116
04/12/20241,117.671,127.331,101.331,104
04/15/20241,1001,115.331,0961,110.33
04/16/20241,100.331,1041,086.671,087.33
04/17/20241,083.331,095.331,0751,075
04/18/20241,080.671,097.331,079.331,091
04/19/20241,085.331,087.671,0621,077
04/22/20241,0881,112.671,085.331,107.33
04/23/20241,112.671,118.671,107.331,110
04/24/20241,1091,116.331,101.331,108
04/25/20241,1021,106.671,096.331,097.33
04/26/20241,093.331,102.671,090.331,096
04/30/20241,099.671,103.331,0951,100.67
05/01/20241,097.671,098.671,0891,089.33
05/02/20241,087.331,0901,076.331,077.67
05/07/20241,083.331,087.671,079.331,085.33
05/08/20241,085.331,090.671,081.331,083.67
05/09/20241,089.671,097.331,0851,093
05/10/20241,1001,115.331,0941,112
05/13/20241,112.331,113.331,0971,101
05/14/20241,098.671,108.671,098.331,107
05/15/20241,103.671,106.331,0901,091
05/16/20241,0951,1001,083.331,097
05/17/20241,0941,105.331,0941,101.33
05/20/20241,105.331,1181,103.331,107.67
05/21/20241,112.671,115.331,0871,091.33
05/22/20241,090.331,114.671,085.671,112
05/23/20241,103.671,111.671,1001,111
05/24/20241,100.331,1111,0971,107.33
05/27/20241,109.671,1171,103.671,117
05/28/20241,117.671,118.331,105.331,106.67
05/29/20241,1081,111.671,095.671,095.67
05/30/20241,093.331,1101,086.671,110
05/31/20241,1161,1291,1111,129
06/03/20241,1321,138.331,126.671,137.67
06/04/20241,138.331,1491,1311,149
06/05/20241,149.331,170.671,143.671,170
06/06/20241,185.331,1861,1621,168
06/07/20241,168.671,1741,1581,174
06/10/20241,1741,182.331,1691,178.33
06/11/20241,178.331,1851,168.331,172.33
06/12/20241,1671,169.671,153.671,158.67
06/13/20241,1561,158.671,145.331,145.67
06/14/20241,1451,1531,139.671,146.33
06/17/20241,144.331,146.331,1311,141.33
06/18/20241,149.671,151.671,139.331,150.33
06/19/20241,150.331,150.331,133.671,142.67
06/20/20241,142.671,1511,128.671,135.67
06/21/20241,1391,1491,1341,135.33
06/24/20241,139.331,1471,133.331,136
06/25/20241,145.671,158.671,143.331,155.33
06/26/20241,160.671,162.671,149.331,156.67
06/27/20241,1541,155.671,137.671,139
06/28/20241,144.331,1511,141.671,146.33
07/01/20241,152.671,159.671,1341,136.67
07/02/20241,135.331,153.331,1351,152
07/03/20241,152.671,1601,147.331,159.67
07/04/20241,1631,166.331,159.671,162.33
07/05/20241,1631,164.331,152.671,159.67
07/08/20241,1601,160.331,1431,144.33
07/09/20241,1441,1571,1371,153.33
07/10/20241,1481,1481,110.331,115
07/11/20241,120.671,1261,108.331,108.33
07/12/20241,106.671,1311,1011,126.67
07/16/20241,091.671,1151,079.331,099
07/17/20241,0991,100.671,085.671,086.67
07/18/20241,0871,106.671,0861,105
07/19/20241,105.671,105.671,093.331,100.67
07/22/20241,1011,116.331,095.331,111.33
07/23/20241,106.331,1081,100.671,106.33
07/24/20241,1031,103.331,094.331,095.67
07/25/20241,095.671,1151,091.671,109
07/26/20241,116.331,116.671,093.671,106
07/29/20241,109.331,122.671,101.671,122
07/30/20241,115.331,119.331,111.331,118
07/31/20241,116.671,1451,1141,145
08/01/20241,135.331,139.331,120.671,139.33
08/02/20241,120.331,134.671,1131,118.67
08/05/20241,1081,1281,058.671,072
08/06/20241,127.331,137.671,105.331,127
08/07/20241,116.671,1591,113.671,145.67
08/08/20241,141.671,161.671,132.331,156
08/09/20241,158.671,172.331,1451,169.67
08/13/20241,176.671,178.671,152.671,165.67
08/14/20241,1661,1851,162.671,163.67
08/15/20241,161.671,164.671,142.671,143.33
08/16/20241,1511,1631,144.331,160.33
08/19/20241,1601,1721,150.331,171.67
08/20/20241,166.671,1841,1661,177.67
08/21/20241,1751,2031,172.671,199.67
08/22/20241,205.671,226.671,203.331,222
08/23/20241,223.331,2431,219.671,243
08/26/20241,2431,2591,233.671,257
08/27/20241,255.671,259.671,2401,247.67
08/28/20241,241.331,246.671,223.671,238.33
08/29/20241,2201,239.671,2111,239.67
08/30/20241,228.671,2331,205.671,216.33
09/02/20241,213.331,2141,203.671,210
09/03/20241,200.331,217.671,1961,216.67
09/04/20241,2101,243.331,208.331,239.67
09/05/20241,2431,249.671,2291,249.67
09/06/20241,2501,3291,248.331,279.33
09/09/20241,2661,293.671,2601,286
09/10/20241,2901,309.671,280.671,308.33
09/11/20241,303.331,3071,266.331,274.33
09/12/20241,2791,3101,275.331,304.33
09/13/20241,306.331,328.331,300.331,318
09/17/20241,328.331,359.331,3191,339.67
09/18/20241,3351,3561,332.331,338.67
09/19/20241,3461,3611,338.671,349.67
09/20/20241,349.671,365.671,329.331,336
09/24/20241,332.671,3331,307.331,310.67
09/25/20241,306.331,3241,2961,302
09/26/20241,309.671,319.331,304.671,316.67
09/27/20241,3201,3291,301.671,319.33
09/30/20241,2951,315.671,288.671,299.67
10/01/20241,296.671,305.331,288.671,304.67
10/02/20241,2931,315.671,288.671,291
10/03/20241,303.671,308.331,282.671,304
10/04/20241,319.331,3451,3181,327.33
10/07/20241,329.671,3331,310.671,313.33
10/08/20241,300.331,309.331,2891,298
10/09/20241,307.331,309.331,292.671,292.67
10/10/20241,204.331,222.671,170.671,180.67
10/11/20241,183.671,2101,179.671,206
10/15/20241,216.671,228.671,2091,227
10/16/20241,2331,267.671,231.671,249.33
10/17/20241,2441,251.331,223.331,233.33
10/18/20241,2351,240.671,2311,231.33
10/21/20241,236.671,253.331,2351,253.33
10/22/20241,2501,263.331,248.331,263.33
10/23/20241,266.671,274.671,246.671,247
10/24/20241,240.671,2511,234.331,240.67
10/25/20241,238.331,242.331,228.671,236
10/28/20241,2331,258.671,2291,256
10/29/20241,2601,2731,256.331,271.67
10/30/20241,276.331,2801,258.331,264.33
10/31/20241,2571,2601,244.331,246.67
11/01/20241,242.331,250.671,2321,236.33
11/05/20241,238.671,256.671,2271,256.67
11/06/20241,2601,278.671,255.331,265
11/07/20241,266.671,272.331,2621,267.67
11/08/20241,283.331,303.331,276.671,287
11/11/20241,291.671,297.671,275.331,289.67
11/12/20241,2951,300.331,272.671,279.67
11/13/20241,2751,277.331,257.331,264.33
11/14/20241,264.331,272.671,257.671,258.33
11/15/20241,2621,266.331,2501,250
11/18/20241,252.671,2601,244.671,246.33
11/19/20241,253.331,260.331,245.331,250
11/20/20241,2501,2571,2421,244.67
11/21/20241,2441,248.331,2051,206
11/22/20241,209.331,2221,202.671,202.67
11/25/20241,2071,2111,181.671,181.67
11/26/20241,183.671,1931,182.671,185.67
11/27/20241,1901,197.331,177.671,177.67
11/28/20241,181.331,204.671,176.671,204.67
11/29/20241,2021,207.331,1941,198
12/02/20241,1971,209.331,192.331,206
12/03/20241,2171,235.331,2161,230
12/04/20241,229.671,234.331,224.331,229
12/05/20241,2301,231.331,217.331,222
12/06/20241,221.671,236.331,219.331,225.67
12/09/20241,2261,2471,222.671,238.67
12/10/20241,2421,245.671,228.331,232
12/11/20241,2371,2541,235.671,237.33
12/12/20241,2541,2801,2511,273.67
12/13/20241,265.671,283.331,263.331,283.33
12/16/20241,283.331,285.671,2751,281.67
12/17/20241,285.671,291.671,277.331,278
12/18/20241,273.331,276.671,243.331,243.33
12/19/20241,2301,246.671,228.331,229.33
12/20/20241,245.671,2581,225.671,226.33
12/23/20241,236.331,2381,211.671,214.67
12/24/20241,214.331,215.671,202.331,209
12/25/20241,213.671,214.331,198.331,209.33
12/26/20241,212.331,227.671,2121,227.67
12/27/20241,233.331,239.331,2271,235.33
12/30/20241,236.671,244.331,2281,231.67