Aeon Fantasy Co., Ltd. - 4343.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,883	2,909	2,909	2,916	2,881	37,700
December 03, 2025	2,935	2,890	2,890	2,935	2,888	30,000
December 02, 2025	2,940	2,922	2,922	2,940	2,904	40,100
December 01, 2025	2,961	2,896	2,896	2,962	2,896	67,800
November 28, 2025	2,942	2,961	2,961	2,996	2,913	107,600
November 27, 2025	2,938	2,942	2,942	2,962	2,927	56,400
November 26, 2025	2,868	2,919	2,919	2,922	2,856	58,500
November 25, 2025	2,880	2,850	2,850	2,892	2,841	57,000
November 21, 2025	2,801	2,883	2,883	2,889	2,801	69,800
November 20, 2025	2,875	2,822	2,822	2,883	2,809	81,000
November 19, 2025	2,872	2,863	2,863	2,890	2,835	54,500
November 18, 2025	2,880	2,872	2,872	2,912	2,851	68,600
November 17, 2025	2,867	2,884	2,884	2,884	2,831	59,900
November 14, 2025	2,896	2,875	2,875	2,915	2,851	54,600
November 13, 2025	2,952	2,902	2,902	2,958	2,893	58,800
November 12, 2025	2,929	2,924	2,924	2,980	2,908	112,000
November 11, 2025	2,940	2,924	2,924	2,940	2,909	64,400
November 10, 2025	2,872	2,928	2,928	2,945	2,857	127,200
November 07, 2025	2,824	2,832	2,832	2,846	2,805	65,500
November 06, 2025	2,780	2,824	2,824	2,844	2,769	126,200
November 05, 2025	2,771	2,776	2,776	2,797	2,732	94,400
November 04, 2025	2,799	2,771	2,771	2,800	2,751	66,400
October 31, 2025	2,745	2,789	2,789	2,795	2,745	81,600
October 30, 2025	2,740	2,731	2,731	2,767	2,730	87,000
October 29, 2025	2,801	2,740	2,740	2,823	2,740	111,200
October 28, 2025	2,904	2,825	2,825	2,905	2,821	129,600
October 27, 2025	2,928	2,915	2,915	2,948	2,906	108,800
October 24, 2025	2,995	2,934	2,934	2,995	2,925	149,600
October 23, 2025	3,020	2,992	2,992	3,045	2,979	101,300
October 22, 2025	3,000	3,035	3,035	3,080	3,000	90,800
October 21, 2025	2,998	2,995	2,995	3,060	2,975	140,700
October 20, 2025	2,980	2,969	2,969	3,015	2,961	74,900
October 17, 2025	2,950	2,950	2,950	3,010	2,934	107,700
October 16, 2025	3,115	2,981	2,981	3,125	2,953	277,100
October 15, 2025	3,275	3,110	3,110	3,275	3,100	322,100
October 14, 2025	3,455	3,460	3,460	3,500	3,435	121,000
October 10, 2025	3,500	3,500	3,500	3,530	3,495	37,700
October 09, 2025	3,500	3,520	3,520	3,540	3,500	34,100
October 08, 2025	3,595	3,515	3,515	3,600	3,515	27,900
October 07, 2025	3,625	3,580	3,580	3,625	3,565	38,400
October 06, 2025	3,635	3,620	3,620	3,635	3,550	43,600
October 03, 2025	3,510	3,545	3,545	3,545	3,510	28,600
October 02, 2025	3,585	3,505	3,505	3,585	3,500	62,700
October 01, 2025	3,595	3,570	3,570	3,605	3,560	46,600
September 30, 2025	3,620	3,640	3,640	3,645	3,590	45,300
September 29, 2025	3,755	3,640	3,640	3,755	3,595	54,400
September 26, 2025	3,730	3,745	3,745	3,755	3,710	35,500
September 25, 2025	3,695	3,720	3,720	3,720	3,660	35,400
September 24, 2025	3,675	3,695	3,695	3,695	3,640	25,800
September 22, 2025	3,685	3,670	3,670	3,695	3,635	26,700
September 19, 2025	3,680	3,675	3,675	3,700	3,630	72,000
September 18, 2025	3,735	3,690	3,690	3,745	3,655	40,300
September 17, 2025	3,740	3,770	3,770	3,770	3,660	47,700
September 16, 2025	3,690	3,715	3,715	3,740	3,680	28,800
September 12, 2025	3,750	3,715	3,715	3,780	3,660	53,900
September 11, 2025	3,670	3,645	3,645	3,690	3,610	32,300
September 10, 2025	3,640	3,670	3,670	3,690	3,625	20,800
September 09, 2025	3,645	3,660	3,660	3,720	3,630	68,500
September 08, 2025	3,645	3,635	3,635	3,690	3,605	40,000
September 05, 2025	3,665	3,650	3,650	3,680	3,625	34,000

Aeon Fantasy Co., Ltd. (4343.T) JPX