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 ¥3,171.18 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,360.6, while ¥1000 invested 1 year ago would be worth ¥739.89. This corresponds to total returns of 217.12%, 36.06%, -26.01%, respectively, with annualized returns of 12.23%, 6.35%, -26.01%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 1,397 | 1,389.5 | 1,389.5 | 1,397.5 | 1,360.5 | 8.47M |
| August 07, 2026 | 1,350 | 1,391 | 1,391 | 1,394.5 | 1,339 | 9.7M |
| August 06, 2026 | 1,326.5 | 1,348 | 1,348 | 1,349.5 | 1,325.5 | 8.09M |
| August 05, 2026 | 1,345 | 1,325 | 1,325 | 1,355 | 1,318 | 9.14M |
| August 04, 2026 | 1,371 | 1,334 | 1,334 | 1,371.5 | 1,326.5 | 9.09M |
| August 03, 2026 | 1,365 | 1,366 | 1,366 | 1,370.5 | 1,324 | 11.35M |
| July 31, 2026 | 1,373 | 1,364 | 1,364 | 1,389 | 1,358 | 13.3M |
| July 30, 2026 | 1,423 | 1,423 | 1,423 | 1,432.5 | 1,367.5 | 13.23M |
| July 29, 2026 | 1,408 | 1,439.5 | 1,439.5 | 1,468 | 1,390 | 19.3M |
| July 28, 2026 | 1,400 | 1,420 | 1,420 | 1,426.5 | 1,384 | 11.31M |
| July 27, 2026 | 1,349 | 1,378 | 1,378 | 1,379.5 | 1,333.5 | 8.33M |
| July 24, 2026 | 1,329 | 1,339 | 1,339 | 1,344 | 1,306.5 | 7.65M |
| July 23, 2026 | 1,341.5 | 1,333 | 1,333 | 1,347.5 | 1,328.5 | 8.17M |
| July 22, 2026 | 1,360 | 1,357.5 | 1,357.5 | 1,362.5 | 1,327 | 11.76M |
| July 21, 2026 | 1,409 | 1,366.5 | 1,366.5 | 1,411 | 1,364 | 11.02M |
| July 17, 2026 | 1,413 | 1,395 | 1,395 | 1,427 | 1,388.5 | 10.37M |
| July 16, 2026 | 1,365.5 | 1,371 | 1,371 | 1,398 | 1,358.5 | 7.59M |
| July 15, 2026 | 1,398.5 | 1,366.5 | 1,366.5 | 1,409 | 1,361 | 10.99M |
| July 14, 2026 | 1,429 | 1,412 | 1,412 | 1,438 | 1,407.5 | 8.1M |
| July 13, 2026 | 1,407 | 1,403.5 | 1,403.5 | 1,412.5 | 1,347.5 | 13.22M |
| July 10, 2026 | 1,400 | 1,377 | 1,377 | 1,409 | 1,375 | 12.45M |
| July 09, 2026 | 1,432 | 1,414.5 | 1,414.5 | 1,446 | 1,405 | 9.36M |
| July 08, 2026 | 1,470 | 1,455 | 1,455 | 1,474.5 | 1,442 | 9.42M |
| July 07, 2026 | 1,459.5 | 1,462 | 1,462 | 1,477 | 1,439.5 | 9.72M |
| July 06, 2026 | 1,419.5 | 1,455 | 1,455 | 1,468 | 1,406.5 | 10.62M |
| July 03, 2026 | 1,402.5 | 1,407.5 | 1,407.5 | 1,437 | 1,401.5 | 10.72M |
| July 02, 2026 | 1,328 | 1,354 | 1,354 | 1,357 | 1,314.5 | 8.24M |
| July 01, 2026 | 1,340 | 1,298 | 1,298 | 1,341.5 | 1,290 | 9.25M |
| June 30, 2026 | 1,385 | 1,341 | 1,341 | 1,385 | 1,338.5 | 8.2M |
| June 29, 2026 | 1,333 | 1,372 | 1,372 | 1,393 | 1,325 | 12.14M |
| June 26, 2026 | 1,297.5 | 1,306.5 | 1,306.5 | 1,312.5 | 1,287 | 6.14M |
| June 25, 2026 | 1,320 | 1,300 | 1,300 | 1,327.5 | 1,300 | 6.11M |
| June 24, 2026 | 1,308.5 | 1,318.5 | 1,318.5 | 1,338.5 | 1,297 | 7.6M |
| June 23, 2026 | 1,298 | 1,301.5 | 1,301.5 | 1,317.5 | 1,274 | 8.92M |
| 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 |
AD
