Aeon Co., Ltd. - 8267.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,200	2,191	2,191	2,215	2,151.5	10.3M
January 13, 2026	2,199	2,191	2,191	2,248	2,170.5	14.13M
January 09, 2026	2,313.5	2,182	2,182	2,340	2,163	32.82M
January 08, 2026	2,438.5	2,363.5	2,363.5	2,439	2,354	11.16M
January 07, 2026	2,417.5	2,402.5	2,402.5	2,424.5	2,375	10.43M
January 06, 2026	2,475.5	2,494.5	2,494.5	2,504	2,431	8.91M
January 05, 2026	2,481	2,485	2,485	2,542.5	2,468.5	8.03M
December 30, 2025	2,479	2,477	2,477	2,481.5	2,450.5	4.34M
December 29, 2025	2,488	2,470	2,470	2,504	2,435.5	6.67M
December 26, 2025	2,489	2,456	2,456	2,496	2,435	5.04M
December 25, 2025	2,480	2,476.5	2,476.5	2,497.5	2,462	3.86M
December 24, 2025	2,434.5	2,474	2,474	2,474	2,426	5.92M
December 23, 2025	2,417.5	2,427.5	2,427.5	2,460	2,389.5	7.75M
December 22, 2025	2,491	2,410.5	2,410.5	2,499.5	2,409	9.33M
December 19, 2025	2,393	2,508	2,508	2,519	2,387	14.03M
December 18, 2025	2,399	2,418	2,418	2,427	2,358	8.56M
December 17, 2025	2,400	2,386.5	2,386.5	2,415	2,346	9.51M
December 16, 2025	2,460	2,357.5	2,357.5	2,464.5	2,344	11.99M
December 15, 2025	2,339	2,452	2,452	2,452	2,313.5	20.88M
December 12, 2025	2,293	2,289	2,289	2,316.5	2,271	10.16M
December 11, 2025	2,380	2,266	2,266	2,386	2,266	9.18M
December 10, 2025	2,397.5	2,360	2,360	2,421.5	2,287	13.02M
December 09, 2025	2,350	2,366.5	2,366.5	2,384.5	2,328.5	10.7M
December 08, 2025	2,521	2,349	2,349	2,522.5	2,349	17.98M
December 05, 2025	2,590.5	2,522	2,522	2,597.5	2,508	10.91M
December 04, 2025	2,580	2,622.5	2,622.5	2,652	2,580	10.07M
December 03, 2025	2,730.5	2,579.5	2,579.5	2,735.5	2,551	17.8M
December 02, 2025	2,761	2,764	2,764	2,798	2,730	8.97M
December 01, 2025	2,819	2,773	2,773	2,881.5	2,752.5	12.04M
November 28, 2025	2,866.5	2,827.5	2,827.5	2,906	2,825	11M
November 27, 2025	2,855	2,877.5	2,877.5	2,885	2,816.5	7.75M
November 26, 2025	2,780.5	2,858.5	2,858.5	2,868	2,751	10.37M
November 25, 2025	2,880.5	2,785.5	2,785.5	2,920	2,777	14.63M
November 21, 2025	2,823	2,856	2,856	2,912	2,782.5	25.26M
November 20, 2025	2,649	2,820	2,820	2,857.5	2,643	20.07M
November 19, 2025	2,551	2,645	2,645	2,663	2,510	12.05M
November 18, 2025	2,525	2,529.5	2,529.5	2,556.5	2,479.5	7.1M
November 17, 2025	2,500	2,545.5	2,545.5	2,560	2,462.5	11.15M
November 14, 2025	2,450	2,486	2,486	2,494	2,418.5	7.33M
November 13, 2025	2,405	2,450	2,450	2,451	2,387	5.36M
November 12, 2025	2,400	2,388	2,388	2,430	2,358	6.69M
November 11, 2025	2,328	2,390	2,390	2,393	2,315	7.05M
November 10, 2025	2,292	2,302.5	2,302.5	2,302.5	2,260	4.36M
November 07, 2025	2,285	2,287	2,287	2,312.5	2,265.5	6.55M
November 06, 2025	2,291	2,265	2,265	2,313	2,226	7.57M
November 05, 2025	2,346	2,290.5	2,290.5	2,360	2,260.5	11.23M
November 04, 2025	2,320	2,321	2,321	2,365	2,304.5	9.92M
October 31, 2025	2,410	2,439.5	2,439.5	2,463	2,400	9.49M
October 30, 2025	2,364.5	2,397.5	2,397.5	2,424.5	2,352	15.55M
October 29, 2025	2,351	2,378	2,378	2,385	2,318	9.1M
October 28, 2025	2,372	2,344	2,344	2,394.5	2,339.5	8.62M
October 27, 2025	2,345	2,354	2,354	2,394.5	2,312	8.99M
October 24, 2025	2,372	2,351	2,351	2,378	2,319	9.05M
October 23, 2025	2,355	2,367.5	2,367.5	2,380	2,326	9.89M
October 22, 2025	2,230	2,351.5	2,351.5	2,358.5	2,225	15.54M
October 21, 2025	2,240	2,218	2,218	2,269	2,190.5	10.92M
October 20, 2025	2,200	2,247	2,247	2,258.5	2,194	14.8M
October 17, 2025	2,092	2,180	2,180	2,278.5	2,091.5	27.86M
October 16, 2025	2,101	2,101.5	2,101.5	2,148	2,042.5	13.82M
October 15, 2025	1,918.5	2,055	2,055	2,084	1,880	22.76M

Aeon Co., Ltd. (8267.T) JPX