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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,998	3,010	3,010	3,065	2,987	100,700
January 13, 2026	2,990	2,979	2,979	2,998	2,947	136,800
January 09, 2026	2,966	2,981	2,981	2,988	2,937	140,300
January 08, 2026	2,966	2,966	2,966	2,980	2,952	78,200
January 07, 2026	2,950	2,957	2,957	2,969	2,935	75,500
January 06, 2026	2,972	2,960	2,960	2,982	2,932	82,700
January 05, 2026	3,020	2,955	2,955	3,030	2,955	208,200
December 30, 2025	3,000	3,020	3,020	3,050	2,990	160,300
December 29, 2025	2,962	3,020	3,020	3,020	2,945	193,500
December 26, 2025	2,971	2,936	2,936	2,973	2,936	58,300
December 25, 2025	2,945	2,951	2,951	2,968	2,931	46,600
December 24, 2025	2,910	2,937	2,937	2,944	2,903	46,500
December 23, 2025	2,885	2,900	2,900	2,935	2,885	49,500
December 22, 2025	2,921	2,886	2,886	2,921	2,869	45,900
December 19, 2025	2,909	2,901	2,901	2,914	2,884	62,800
December 18, 2025	2,871	2,893	2,893	2,904	2,860	32,900
December 17, 2025	2,885	2,854	2,854	2,885	2,850	39,300
December 16, 2025	2,941	2,895	2,895	2,948	2,891	61,300
December 15, 2025	2,866	2,941	2,941	2,941	2,866	67,700
December 12, 2025	2,862	2,852	2,852	2,890	2,851	52,300
December 11, 2025	2,840	2,817	2,817	2,855	2,808	42,800
December 10, 2025	2,862	2,836	2,836	2,881	2,830	44,300
December 09, 2025	2,920	2,854	2,854	2,920	2,842	60,200
December 08, 2025	2,891	2,918	2,918	2,918	2,866	34,600
December 05, 2025	2,911	2,899	2,899	2,919	2,887	25,600
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

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