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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,684.7593
CLOSE 1,688.0825

Low

LOW 1,145.67

High

HIGH 2,920
DATEOPENHIGHLOWCLOSE
01/06/20251,2401,2401,202.331,205
01/07/20251,2111,212.331,199.331,199.33
01/08/20251,1931,1931,178.671,186
01/09/20251,190.331,1921,1731,175
01/10/20251,1731,1781,158.671,171.67
01/14/20251,166.331,201.331,145.671,196.67
01/15/20251,2001,228.331,1951,199
01/16/20251,203.331,2061,190.331,192.33
01/17/20251,188.671,196.331,181.671,194
01/20/20251,194.671,207.331,190.671,200
01/21/20251,2051,210.671,198.331,203
01/22/20251,2031,2071,1921,200.67
01/23/20251,1941,1991,187.331,194.67
01/24/20251,206.331,220.331,2051,207.33
01/27/20251,2231,2311,217.671,227.33
01/28/20251,232.331,238.331,2301,234.67
01/29/20251,234.671,243.331,2261,240.67
01/30/20251,2451,256.671,241.331,256.67
01/31/20251,2571,261.331,247.331,255
02/03/20251,241.671,246.671,223.331,246.67
02/04/20251,253.671,2541,237.671,241.33
02/05/20251,246.671,251.331,231.331,232
02/06/20251,2321,245.331,227.671,228.67
02/07/20251,228.671,231.331,219.671,222
02/10/20251,2221,2311,2181,228.33
02/12/20251,230.331,2371,223.331,237
02/13/20251,2461,253.331,236.671,251.67
02/14/20251,251.671,255.671,244.331,244.33
02/17/20251,2461,2481,2321,233.67
02/18/20251,232.331,2331,219.671,219.67
02/19/20251,216.671,226.331,213.671,223
02/20/20251,217.671,219.331,2071,208.33
02/21/20251,2041,227.671,203.671,215.33
02/25/20251,2181,236.671,2091,233.67
02/26/20251,2351,2781,234.331,255.33
02/27/20251,233.331,234.671,217.671,229.33
02/28/20251,233.331,237.331,217.671,228
03/03/20251,2301,291.671,2281,271
03/04/20251,271.331,2891,267.331,288.67
03/05/20251,2921,304.331,264.671,281.67
03/06/20251,281.671,304.671,280.671,295.67
03/07/20251,290.671,306.331,278.331,281.67
03/10/20251,2801,301.671,275.331,299.67
03/11/20251,3001,3251,296.671,321.67
03/12/20251,3181,3331,2931,306
03/13/20251,302.331,3141,292.331,294.33
03/14/20251,287.671,308.331,280.331,298.33
03/17/20251,303.331,306.671,2881,291
03/18/20251,289.671,291.671,2711,271
03/19/20251,267.331,269.331,260.331,266.67
03/21/20251,260.671,269.671,239.671,239.67
03/24/20251,246.331,256.331,240.331,240.67
03/25/20251,237.671,252.331,235.331,252.33
03/26/20251,2621,272.331,255.671,260
03/27/20251,266.671,278.671,257.671,269
03/28/20251,272.331,280.671,2621,277.33
03/31/20251,2681,2731,2501,250
04/01/20251,265.671,265.671,2471,250
04/02/20251,2501,252.671,219.671,220
04/03/20251,214.331,2541,210.331,248.33
04/04/20251,250.331,279.331,250.331,264.67
04/07/20251,2181,256.671,2141,233.33
04/08/20251,252.671,267.331,2311,259.67
04/09/20251,2591,2751,2451,270.33
04/10/20251,2841,336.671,2771,336.67
04/11/20251,313.331,376.331,313.331,364.67
04/14/20251,300.331,3171,277.331,309.67
04/15/20251,3061,313.331,292.671,301.33
04/16/20251,3001,323.331,290.671,323.33
04/17/20251,326.671,3451,3241,334.67
04/18/20251,346.331,365.331,335.331,365.33
04/21/20251,361.671,384.671,356.671,384
04/22/20251,386.671,407.331,379.671,400.67
04/23/20251,401.331,4311,391.671,431
04/24/20251,416.671,421.671,377.331,387
04/25/20251,380.331,385.331,3571,366.67
04/28/20251,363.331,389.671,3621,387
04/30/20251,394.331,409.671,388.671,409
05/01/20251,411.671,426.331,401.671,408.67
05/02/20251,405.331,4211,402.331,416.67
05/07/20251,428.331,470.671,4231,455
05/08/20251,463.331,470.671,443.671,456.67
05/09/20251,461.331,479.331,454.671,466.67
05/12/20251,464.671,471.331,4561,461.33
05/13/20251,449.331,454.671,4261,426
05/14/20251,417.671,4261,4111,415.67
05/15/20251,415.671,4581,414.331,453.67
05/16/20251,466.671,4741,4491,464
05/19/20251,4691,476.671,4521,456.67
05/20/20251,4521,4521,4221,436.33
05/21/20251,438.331,4481,4301,430.33
05/22/20251,4301,4371,416.671,431.33
05/23/20251,4331,445.671,428.331,444
05/26/20251,452.671,4701,4501,461
05/27/20251,465.671,476.331,462.671,473
05/28/20251,476.671,4771,454.671,454.67
05/29/20251,450.671,4561,441.331,452.67
05/30/20251,458.331,488.671,451.671,478.33
06/02/20251,476.671,4831,457.331,470.67
06/03/20251,468.331,4711,459.331,470.67
06/04/20251,462.331,468.331,4491,453.67
06/05/20251,447.671,448.331,431.671,445
06/06/20251,446.671,4641,4431,460.67
06/09/20251,453.671,458.671,438.331,439.67
06/10/20251,433.331,4381,421.331,434.67
06/11/20251,433.331,433.671,418.331,424.67
06/12/20251,418.331,4281,410.331,428
06/13/20251,442.671,4971,438.331,483
06/16/20251,506.331,5221,483.671,494.33
06/17/20251,498.331,512.331,487.331,490
06/18/20251,495.331,511.331,4921,494.33
06/19/20251,4941,529.671,4941,525.33
06/20/20251,525.331,5331,497.331,502.67
06/23/20251,503.331,513.331,483.671,484.33
06/24/20251,4881,495.331,4621,466.67
06/25/20251,452.331,4571,4141,419.67
06/26/20251,424.671,441.671,4151,415
06/27/20251,416.671,431.331,4021,429.67
06/30/20251,4531,4801,433.331,473.33
07/01/20251,4951,530.331,468.331,477.67
07/02/20251,4931,5031,471.671,503
07/03/20251,499.671,5001,4651,485
07/04/20251,491.671,497.331,478.671,494
07/07/20251,4961,5261,4961,520.33
07/08/20251,5321,5401,516.671,518.33
07/09/20251,5201,521.671,502.331,513.33
07/10/20251,5001,5011,4401,440
07/11/20251,442.671,472.671,438.331,470.67
07/14/20251,474.331,490.331,464.671,471
07/15/20251,491.671,491.671,4681,473.67
07/16/20251,4741,512.331,470.331,510
07/17/20251,508.331,5331,5041,533
07/18/20251,533.331,569.331,526.331,557.67
07/22/20251,558.331,5901,557.671,572
07/23/20251,575.671,5811,550.331,578
07/24/20251,583.331,630.671,582.331,624
07/25/20251,6411,689.331,616.671,621.33
07/28/20251,630.331,6321,6021,613.33
07/29/20251,6101,610.331,590.331,601.33
07/30/20251,607.671,614.671,6021,609
07/31/20251,619.671,630.671,6111,611
08/01/20251,6001,707.671,593.671,700
08/04/20251,7001,742.671,686.671,726.33
08/05/20251,732.671,7651,7171,730.67
08/06/20251,732.671,7591,724.671,748.33
08/07/20251,762.671,822.331,759.331,791.33
08/08/20251,7951,813.331,790.331,803
08/12/20251,822.671,871.671,8111,867.33
08/13/20251,867.331,880.331,838.331,843
08/14/20251,832.331,8381,771.671,806
08/15/20251,809.671,8301,798.671,815.33
08/18/20251,811.671,835.671,8031,829.33
08/19/20251,841.671,8511,822.331,851
08/20/20251,851.671,875.671,8501,871
08/21/20251,883.331,887.331,847.331,865.33
08/22/20251,873.671,889.671,8521,859
08/25/20251,8591,8631,821.671,823.33
08/26/20251,832.671,8361,795.331,808.67
08/27/20251,808.671,816.671,792.671,792.67
08/28/20251,7831,7901,7301,784
08/29/20251,7851,8061,7311,787
09/01/20251,7871,8191,7671,789.5
09/02/20251,7991,8011,7571,773.5
09/03/20251,7801,7811,730.51,743
09/04/20251,7401,764.51,7371,751.5
09/05/20251,750.51,779.51,7351,773.5
09/08/20251,7721,799.51,758.51,797
09/09/20251,8001,8091,766.51,766.5
09/10/20251,7661,7811,7621,771.5
09/11/20251,767.51,7931,7631,790.5
09/12/20251,804.51,8311,7891,806.5
09/16/20251,819.51,8291,786.51,819.5
09/17/20251,8181,8351,803.51,830.5
09/18/20251,8421,858.51,8151,830.5
09/19/20251,8151,8451,810.51,816
09/22/20251,8081,828.51,7801,780
09/24/20251,7951,8471,7791,846
09/25/20251,8461,8521,816.51,820.5
09/26/20251,827.51,854.51,824.51,849.5
09/29/20251,8341,838.51,784.51,784.5
09/30/20251,784.51,8061,7701,795
10/01/20251,7801,787.51,750.51,780.5
10/02/20251,762.51,771.51,7401,754
10/03/20251,7501,7751,7471,767.5
10/06/20251,8181,8281,795.51,820.5
10/07/20251,8151,817.51,792.51,804.5
10/08/20251,8101,8541,809.51,825
10/09/20251,8161,8241,8001,824
10/10/20251,797.51,8341,7911,830
10/14/20251,818.51,878.51,814.51,878.5
10/15/20251,918.52,0841,8802,055
10/16/20252,1012,1482,042.52,101.5
10/17/20252,0922,278.52,091.52,180
10/20/20252,2002,258.52,1942,247
10/21/20252,2402,2692,190.52,218
10/22/20252,2302,358.52,2252,351.5
10/23/20252,3552,3802,3262,367.5
10/24/20252,3722,3782,3192,351
10/27/20252,3452,394.52,3122,354
10/28/20252,3722,394.52,339.52,344
10/29/20252,3512,3852,3182,378
10/30/20252,364.52,424.52,3522,397.5
10/31/20252,4102,4632,4002,439.5
11/04/20252,3202,3652,304.52,321
11/05/20252,3462,3602,260.52,290.5
11/06/20252,2912,3132,2262,265
11/07/20252,2852,312.52,265.52,287
11/10/20252,2922,302.52,2602,302.5
11/11/20252,3282,3932,3152,390
11/12/20252,4002,4302,3582,388
11/13/20252,4052,4512,3872,450
11/14/20252,4502,4942,418.52,486
11/17/20252,5002,5602,462.52,545.5
11/18/20252,5252,556.52,479.52,529.5
11/19/20252,5512,6632,5102,645
11/20/20252,6492,857.52,6432,820
11/21/20252,8232,9122,782.52,856
11/25/20252,880.52,9202,7772,785.5
11/26/20252,780.52,8682,7512,858.5
11/27/20252,8552,8852,816.52,877.5
11/28/20252,866.52,9062,8252,827.5
12/01/20252,8192,881.52,752.52,773
12/02/20252,7612,7982,7302,764
12/03/20252,730.52,735.52,5512,579.5
12/04/20252,5802,6522,5802,622.5
12/05/20252,590.52,597.52,5082,522
12/08/20252,5212,522.52,3492,349
12/09/20252,3502,384.52,328.52,366.5
12/10/20252,397.52,421.52,2872,360
12/11/20252,3802,3862,2662,266
12/12/20252,2932,316.52,2712,289
12/15/20252,3392,4522,313.52,452
12/16/20252,4602,464.52,3442,357.5
12/17/20252,4002,4152,3462,386.5
12/18/20252,3992,4272,3582,418
12/19/20252,3932,5192,3872,508
12/22/20252,4912,499.52,4092,410.5
12/23/20252,417.52,4602,389.52,427.5
12/24/20252,434.52,4742,4262,474
12/25/20252,4802,497.52,4622,476.5
12/26/20252,4892,4962,4352,456
12/29/20252,4882,5042,435.52,470
12/30/20252,4792,481.52,450.52,477