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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,770	2,781	2,781	2,808	2,752	144,800
February 19, 2026	2,759	2,747	2,747	2,783	2,745	124,700
February 18, 2026	2,729	2,744	2,744	2,746	2,712	95,900
February 17, 2026	2,722	2,711	2,711	2,729	2,710	82,700
February 16, 2026	2,717	2,731	2,731	2,731	2,704	118,600
February 13, 2026	2,724	2,717	2,717	2,731	2,712	87,800
February 12, 2026	2,765	2,722	2,722	2,765	2,715	180,900
February 10, 2026	2,762	2,762	2,762	2,776	2,757	84,900
February 09, 2026	2,790	2,762	2,762	2,794	2,756	77,300
February 06, 2026	2,784	2,750	2,750	2,790	2,742	86,100
February 05, 2026	2,714	2,765	2,765	2,804	2,714	150,300
February 04, 2026	2,754	2,714	2,714	2,764	2,714	178,000
February 03, 2026	2,807	2,764	2,764	2,820	2,758	219,300
February 02, 2026	2,888	2,819	2,819	2,900	2,812	99,100
January 30, 2026	2,825	2,844	2,844	2,849	2,798	127,800
January 29, 2026	2,859	2,804	2,804	2,860	2,802	115,800
January 28, 2026	2,890	2,859	2,859	2,893	2,845	94,200
January 27, 2026	2,910	2,890	2,890	2,925	2,890	86,100
January 26, 2026	2,935	2,911	2,911	2,938	2,900	121,300
January 23, 2026	3,025	2,922	2,922	3,040	2,920	291,600
January 22, 2026	3,010	3,025	3,025	3,050	3,000	74,800
January 21, 2026	3,040	2,990	2,990	3,050	2,989	114,800
January 20, 2026	3,040	3,070	3,070	3,075	3,030	42,900
January 19, 2026	3,110	3,050	3,050	3,110	3,020	111,000
January 16, 2026	3,050	3,095	3,095	3,095	3,020	112,100
January 15, 2026	3,010	3,000	3,000	3,105	2,965	208,000
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

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