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 ¥2,862.74 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,375.53, while ¥1000 invested 1 year ago would be worth ¥889.1. This corresponds to total returns of 186.27%, 37.55%, -11.09%, respectively, with annualized returns of 11.08%, 6.58%, -11.09%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 1,303 | 1,304.5 | 1,304.5 | 1,321.5 | 1,298.5 | 5.96M |
| June 19, 2026 | 1,323 | 1,315 | 1,315 | 1,324 | 1,301 | 14.01M |
| June 18, 2026 | 1,350 | 1,336 | 1,336 | 1,362.5 | 1,328.5 | 7.64M |
| June 17, 2026 | 1,366 | 1,365.5 | 1,365.5 | 1,391.5 | 1,351.5 | 5.48M |
| June 16, 2026 | 1,380 | 1,361 | 1,361 | 1,380 | 1,345 | 7.45M |
| June 15, 2026 | 1,390 | 1,382.5 | 1,382.5 | 1,400 | 1,363.5 | 6.71M |
| June 12, 2026 | 1,370 | 1,388 | 1,388 | 1,401 | 1,363.5 | 9.56M |
| June 11, 2026 | 1,410.5 | 1,373 | 1,373 | 1,418.5 | 1,361 | 13.41M |
| June 10, 2026 | 1,390.5 | 1,423 | 1,423 | 1,423 | 1,380 | 8.12M |
| June 09, 2026 | 1,383.5 | 1,370 | 1,370 | 1,408.5 | 1,358 | 8.35M |
| June 08, 2026 | 1,360.5 | 1,394.5 | 1,394.5 | 1,398 | 1,342 | 9.68M |
| June 05, 2026 | 1,339.5 | 1,354.5 | 1,354.5 | 1,380 | 1,337 | 5.64M |
| June 04, 2026 | 1,350 | 1,335.5 | 1,335.5 | 1,361 | 1,335.5 | 6.33M |
| June 03, 2026 | 1,342 | 1,351 | 1,351 | 1,359.5 | 1,322 | 6.73M |
| June 02, 2026 | 1,329 | 1,348.5 | 1,348.5 | 1,366 | 1,318 | 9.03M |
| June 01, 2026 | 1,395 | 1,352.5 | 1,352.5 | 1,399 | 1,337 | 12.94M |
| May 29, 2026 | 1,395 | 1,391.5 | 1,391.5 | 1,419 | 1,387 | 17.31M |
| May 28, 2026 | 1,425 | 1,402 | 1,402 | 1,434 | 1,392 | 7.45M |
| May 27, 2026 | 1,410 | 1,415 | 1,415 | 1,421 | 1,388 | 9.4M |
| May 26, 2026 | 1,410.5 | 1,428 | 1,428 | 1,434.5 | 1,404.5 | 6.55M |
| May 25, 2026 | 1,480 | 1,410 | 1,410 | 1,480.5 | 1,410 | 10.25M |
| May 22, 2026 | 1,477.5 | 1,480.5 | 1,480.5 | 1,484.5 | 1,437 | 7.34M |
| May 21, 2026 | 1,500 | 1,496.5 | 1,496.5 | 1,555 | 1,495.5 | 7.25M |
| May 20, 2026 | 1,516 | 1,518.5 | 1,518.5 | 1,520 | 1,487 | 8.58M |
| May 19, 2026 | 1,449.5 | 1,500.5 | 1,500.5 | 1,500.5 | 1,440 | 8.89M |
| May 18, 2026 | 1,491 | 1,421 | 1,421 | 1,502.5 | 1,419 | 10.49M |
| May 15, 2026 | 1,480 | 1,497.5 | 1,497.5 | 1,511.5 | 1,473 | 7.94M |
| May 14, 2026 | 1,535 | 1,477 | 1,477 | 1,535.5 | 1,471 | 8.26M |
| May 13, 2026 | 1,510 | 1,522.5 | 1,522.5 | 1,551 | 1,509 | 5.37M |
| May 12, 2026 | 1,532 | 1,500 | 1,500 | 1,548 | 1,500 | 7.87M |
| May 11, 2026 | 1,531 | 1,532 | 1,532 | 1,553 | 1,521 | 6.01M |
| May 08, 2026 | 1,562 | 1,531 | 1,531 | 1,564.5 | 1,511 | 7.63M |
| May 07, 2026 | 1,552 | 1,547 | 1,547 | 1,565 | 1,524 | 11.9M |
| May 01, 2026 | 1,520 | 1,551.5 | 1,551.5 | 1,565.5 | 1,510 | 7.17M |
| April 30, 2026 | 1,569 | 1,510 | 1,510 | 1,575.5 | 1,490 | 14.81M |
| April 28, 2026 | 1,555 | 1,568.5 | 1,568.5 | 1,572 | 1,543 | 6.25M |
| April 27, 2026 | 1,530 | 1,547 | 1,547 | 1,575.5 | 1,512 | 8.96M |
| April 24, 2026 | 1,593 | 1,539.5 | 1,539.5 | 1,594 | 1,539.5 | 11.95M |
| April 23, 2026 | 1,652.5 | 1,584.5 | 1,584.5 | 1,656.5 | 1,584.5 | 13.3M |
| April 22, 2026 | 1,683 | 1,665.5 | 1,665.5 | 1,689 | 1,665.5 | 6.16M |
| April 21, 2026 | 1,714 | 1,683 | 1,683 | 1,716 | 1,683 | 7.58M |
| April 20, 2026 | 1,710.5 | 1,715.5 | 1,715.5 | 1,727 | 1,710 | 4.99M |
| April 17, 2026 | 1,755.5 | 1,704 | 1,704 | 1,757 | 1,704 | 8.52M |
| April 16, 2026 | 1,742 | 1,762.5 | 1,762.5 | 1,772 | 1,728 | 6.27M |
| April 15, 2026 | 1,730 | 1,744.5 | 1,744.5 | 1,757 | 1,726 | 8.62M |
| April 14, 2026 | 1,720 | 1,721.5 | 1,721.5 | 1,732 | 1,712.5 | 7.23M |
| April 13, 2026 | 1,760 | 1,724 | 1,724 | 1,760 | 1,720 | 8.75M |
| April 10, 2026 | 1,796 | 1,763 | 1,763 | 1,799 | 1,750 | 14.8M |
| April 09, 2026 | 1,946.5 | 1,800 | 1,800 | 1,973.5 | 1,800 | 28.34M |
| April 08, 2026 | 1,935 | 1,960.5 | 1,960.5 | 1,960.5 | 1,920 | 9.21M |
| April 07, 2026 | 1,939.5 | 1,917 | 1,917 | 1,967 | 1,910 | 5.3M |
| April 06, 2026 | 1,940.5 | 1,933 | 1,933 | 1,969.5 | 1,924.5 | 4.25M |
| April 03, 2026 | 1,920.5 | 1,941 | 1,941 | 1,941 | 1,912 | 2.88M |
| April 02, 2026 | 1,947.5 | 1,927.5 | 1,927.5 | 1,975.5 | 1,911.5 | 6.17M |
| April 01, 2026 | 1,912 | 1,947.5 | 1,947.5 | 1,949 | 1,904 | 5.66M |
| March 31, 2026 | 1,915 | 1,884.5 | 1,884.5 | 1,917 | 1,866 | 6.83M |
| March 30, 2026 | 1,881 | 1,905.5 | 1,905.5 | 1,915.5 | 1,860 | 7.17M |
| March 27, 2026 | 1,902.5 | 1,915.5 | 1,915.5 | 1,930.5 | 1,893 | 7.43M |
| March 26, 2026 | 1,935 | 1,902.5 | 1,902.5 | 1,938 | 1,890 | 7.05M |
| March 25, 2026 | 1,936.5 | 1,936.5 | 1,936.5 | 1,949 | 1,926 | 5.9M |
AD
