Aeon Co., Ltd. (8267.T) JPX
1,483.50
-39(-2.56%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
1,483.50
-39(-2.56%)
Currency In JPY
If you invested ¥1000 in Aeon Co., Ltd. (8267.T) 10 years ago, it would be worth ¥3,160.48 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,665.65, while ¥1000 invested 1 year ago would be worth ¥1,083.04. This corresponds to total returns of 216.05%, 66.56%, 8.3%, respectively, with annualized returns of 12.19%, 10.74%, 8.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 24, 2026 | 1,905.5 | 1,921.5 | 1,921.5 | 1,921.5 | 1,892 | 6M |
| March 23, 2026 | 1,911 | 1,891.5 | 1,891.5 | 1,923.5 | 1,879 | 8.59M |
| March 19, 2026 | 1,960 | 1,934 | 1,934 | 1,964.5 | 1,932.5 | 8.8M |
| March 18, 2026 | 1,960 | 2,003 | 2,003 | 2,007.5 | 1,960 | 4.89M |
| March 17, 2026 | 1,975 | 1,973.5 | 1,973.5 | 1,981 | 1,960.5 | 4.56M |
| March 16, 2026 | 2,009.5 | 1,966 | 1,966 | 2,014 | 1,947 | 6.82M |
| March 13, 2026 | 1,996 | 2,019 | 2,019 | 2,034.5 | 1,995 | 7.29M |
| March 12, 2026 | 1,980 | 2,029 | 2,029 | 2,029 | 1,968 | 8.68M |
| March 11, 2026 | 2,009.5 | 1,987 | 1,987 | 2,034.5 | 1,981.5 | 6.95M |
| March 10, 2026 | 2,016 | 2,005 | 1,988.5 | 2,030 | 2,001.5 | 2.73M |
| March 09, 2026 | 2,000 | 2,016.5 | 2,016.5 | 2,031 | 1,974 | 8.53M |
| March 06, 2026 | 2,030 | 2,046 | 2,046 | 2,052.5 | 2,005 | 5.63M |
| March 05, 2026 | 2,103.5 | 2,034.5 | 2,034.5 | 2,114.5 | 2,027.5 | 8.19M |
| March 04, 2026 | 2,000 | 2,056 | 2,070 | 2,065.5 | 1,995 | 6.56M |
| March 03, 2026 | 2,107 | 2,075 | 2,075 | 2,109.5 | 2,042 | 10.73M |
| March 02, 2026 | 2,167.5 | 2,140.5 | 2,140.5 | 2,181 | 2,125 | 9.6M |
| February 27, 2026 | 2,220 | 2,226.5 | 2,226.5 | 2,232 | 2,197.5 | 9.67M |
| February 26, 2026 | 2,253 | 2,203 | 2,203 | 2,269 | 2,197.5 | 10.57M |
| February 25, 2026 | 2,300 | 2,283.5 | 2,276.5 | 2,310 | 2,268 | 11.47M |
| February 24, 2026 | 2,326.5 | 2,320.5 | 2,313.39 | 2,326.5 | 2,261 | 8.27M |
| February 20, 2026 | 2,320 | 2,295 | 2,287.96 | 2,322 | 2,271.5 | 6.72M |
| February 19, 2026 | 2,373 | 2,335 | 2,327.84 | 2,389.5 | 2,330 | 8.2M |
| February 18, 2026 | 2,386 | 2,400.5 | 2,393.14 | 2,415 | 2,355 | 8.16M |
| February 17, 2026 | 2,340 | 2,360 | 2,352.77 | 2,392 | 2,329 | 7.42M |
| February 16, 2026 | 2,329.5 | 2,308.5 | 2,301.42 | 2,330 | 2,281 | 5.61M |
| February 13, 2026 | 2,314 | 2,319 | 2,311.88 | 2,344 | 2,282.5 | 11.53M |
| February 12, 2026 | 2,242 | 2,300 | 2,292.94 | 2,300 | 2,235 | 9.68M |
| February 10, 2026 | 2,245 | 2,220 | 2,213.18 | 2,248 | 2,217 | 6.74M |