Aeon Co., Ltd. (8267.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
8267.T Historical Return
If you invested ¥1000 in Aeon Co., Ltd. (8267.T) 10 years ago, it would be worth ¥2,928.48 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,450.89, while ¥1000 invested 1 year ago would be worth ¥523.78. This corresponds to total returns of 192.85%, 45.09%, -47.62%, respectively, with annualized returns of 11.34%, 7.72%, -47.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
8267.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1,280 | 1,248 | 1,248 | 1,290 | 1,248 | 9.45M |
| November 10, 2026 | 1,294.5 | 1,283.5 | 1,283.5 | 1,302.5 | 1,271.5 | 11.08M |
| November 09, 2026 | 1,251 | 1,294 | 1,294 | 1,294 | 1,235.5 | 13.27M |
| November 06, 2026 | 1,286 | 1,221 | 1,221 | 1,302.5 | 1,212.5 | 15.69M |
| November 05, 2026 | 1,243 | 1,309.5 | 1,309.5 | 1,309.5 | 1,242.5 | 18.31M |
| November 04, 2026 | 1,202 | 1,218.5 | 1,218.5 | 1,224 | 1,193 | 11.52M |
| November 02, 2026 | 1,210 | 1,204.5 | 1,204.5 | 1,211.5 | 1,192 | 7.7M |
| October 30, 2026 | 1,175.5 | 1,200.5 | 1,200.5 | 1,200.5 | 1,173.5 | 11.09M |
| October 29, 2026 | 1,159 | 1,168 | 1,168 | 1,168.5 | 1,138 | 15.65M |
| October 28, 2026 | 1,178 | 1,151 | 1,151 | 1,179 | 1,151 | 11.26M |
| October 27, 2026 | 1,188 | 1,168 | 1,168 | 1,194.5 | 1,165.5 | 10.62M |
| October 26, 2026 | 1,162 | 1,200.5 | 1,200.5 | 1,203 | 1,155.5 | 10.66M |
| October 23, 2026 | 1,158 | 1,181 | 1,181 | 1,196.5 | 1,152 | 18.55M |
| October 22, 2026 | 1,129.5 | 1,130 | 1,130 | 1,139.5 | 1,124 | 11.38M |
| October 21, 2026 | 1,149 | 1,134 | 1,134 | 1,155 | 1,125.5 | 13.21M |
| October 20, 2026 | 1,155 | 1,159.5 | 1,159.5 | 1,159.5 | 1,136.5 | 10.48M |
| October 19, 2026 | 1,127 | 1,156.5 | 1,156.5 | 1,163 | 1,127 | 14.7M |
| October 16, 2026 | 1,130 | 1,119.5 | 1,119.5 | 1,138.5 | 1,118 | 14.76M |
| October 15, 2026 | 1,129 | 1,126.5 | 1,126.5 | 1,149 | 1,110.5 | 25.99M |
| October 14, 2026 | 1,171.5 | 1,125.5 | 1,125.5 | 1,172.5 | 1,101 | 43.99M |
| October 13, 2026 | 1,214.5 | 1,200 | 1,200 | 1,224.5 | 1,195.5 | 11.84M |
| October 09, 2026 | 1,215.5 | 1,211 | 1,211 | 1,232.5 | 1,201.5 | 9.81M |
| October 08, 2026 | 1,221.5 | 1,201.5 | 1,201.5 | 1,225.5 | 1,190.5 | 15.15M |
| October 07, 2026 | 1,220 | 1,217.5 | 1,217.5 | 1,234.5 | 1,217.5 | 8.59M |
| October 06, 2026 | 1,234 | 1,226 | 1,226 | 1,235 | 1,223 | 7.24M |
| October 05, 2026 | 1,224.5 | 1,226 | 1,226 | 1,226 | 1,209 | 11.14M |
| October 02, 2026 | 1,247 | 1,230 | 1,230 | 1,248 | 1,228 | 13.13M |
| October 01, 2026 | 1,266.5 | 1,250 | 1,250 | 1,277.5 | 1,250 | 11.76M |
| September 30, 2026 | 1,264.5 | 1,289 | 1,289 | 1,290 | 1,251.5 | 13.06M |
| September 29, 2026 | 1,262 | 1,263.5 | 1,263.5 | 1,273 | 1,259 | 12.48M |
| September 28, 2026 | 1,300 | 1,265 | 1,265 | 1,310.5 | 1,263 | 18.39M |
| September 25, 2026 | 1,300 | 1,300 | 1,300 | 1,308 | 1,290 | 10.64M |
| September 24, 2026 | 1,312 | 1,300 | 1,300 | 1,324.5 | 1,300 | 12.29M |
| September 18, 2026 | 1,341 | 1,313.5 | 1,313.5 | 1,341.5 | 1,313.5 | 18.54M |
| September 17, 2026 | 1,331 | 1,348 | 1,348 | 1,352.5 | 1,325.5 | 8.38M |
| September 16, 2026 | 1,350 | 1,328.5 | 1,328.5 | 1,351 | 1,328.5 | 10.16M |
| September 15, 2026 | 1,387 | 1,351 | 1,351 | 1,392 | 1,350 | 6.25M |
| September 11, 2026 | 1,351.5 | 1,332.5 | 1,332.5 | 1,375.5 | 1,330 | 14.15M |
| September 10, 2026 | 1,371 | 1,363 | 1,363 | 1,379 | 1,358 | 10.19M |
| September 09, 2026 | 1,410 | 1,383.5 | 1,383.5 | 1,414 | 1,383.5 | 9.91M |
| September 08, 2026 | 1,400 | 1,422 | 1,422 | 1,425 | 1,393 | 9.43M |
| September 07, 2026 | 1,400 | 1,389 | 1,389 | 1,404 | 1,370 | 7.97M |
| September 04, 2026 | 1,412 | 1,409 | 1,409 | 1,433 | 1,399 | 15.57M |
| September 03, 2026 | 1,356.5 | 1,390.5 | 1,390.5 | 1,390.5 | 1,353 | 9.72M |
| September 02, 2026 | 1,351 | 1,358.5 | 1,358.5 | 1,364.5 | 1,338 | 9.55M |
| September 01, 2026 | 1,356 | 1,360 | 1,360 | 1,373.5 | 1,350 | 7.77M |
| August 31, 2026 | 1,362.5 | 1,356.5 | 1,356.5 | 1,371.5 | 1,355.5 | 9.85M |
| August 28, 2026 | 1,332 | 1,358.5 | 1,358.5 | 1,362 | 1,328 | 10.47M |
| August 27, 2026 | 1,368.5 | 1,354 | 1,354 | 1,385 | 1,354 | 15.76M |
| August 26, 2026 | 1,390 | 1,384.5 | 1,384.5 | 1,394 | 1,375 | 10.05M |
| August 25, 2026 | 1,385.5 | 1,395.5 | 1,395.5 | 1,402.5 | 1,379 | 10.7M |
| August 24, 2026 | 1,400 | 1,368 | 1,368 | 1,409.5 | 1,367 | 11.12M |
| August 21, 2026 | 1,373 | 1,385.5 | 1,385.5 | 1,387.5 | 1,370 | 8.42M |
| August 20, 2026 | 1,383 | 1,385.5 | 1,385.5 | 1,385.5 | 1,360.5 | 7.94M |
| August 19, 2026 | 1,365 | 1,361 | 1,361 | 1,369 | 1,340.5 | 9.76M |
| August 18, 2026 | 1,350 | 1,351.5 | 1,351.5 | 1,359.5 | 1,331.5 | 11.25M |
| August 17, 2026 | 1,388.5 | 1,362.5 | 1,362.5 | 1,388.5 | 1,359.5 | 9.64M |
| August 14, 2026 | 1,393 | 1,374 | 1,374 | 1,404 | 1,374 | 11.19M |
| August 13, 2026 | 1,393 | 1,396 | 1,396 | 1,398.5 | 1,377.5 | 8.45M |
| August 12, 2026 | 1,404.5 | 1,393.5 | 1,393.5 | 1,411.5 | 1,382 | 9.55M |
AD
