AEON Financial Service Co., Ltd. (8570.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
8570.T Historical Return
If you invested ¥1000 in AEON Financial Service Co., Ltd. (8570.T) 10 years ago, it would be worth ¥1,128.77 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,268.77, while ¥1000 invested 1 year ago would be worth ¥974.8. This corresponds to total returns of 12.88%, 26.88%, -2.52%, respectively, with annualized returns of 1.22%, 4.87%, -2.52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
8570.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2026 | 1,460 | 1,469.5 | 1,469.5 | 1,469.5 | 1,459 | 570,900 |
| November 11, 2026 | 1,480.5 | 1,466.5 | 1,466.5 | 1,494 | 1,466.5 | 436,600 |
| November 10, 2026 | 1,464.5 | 1,482.5 | 1,482.5 | 1,489 | 1,464.5 | 571,200 |
| November 09, 2026 | 1,469.5 | 1,462.5 | 1,462.5 | 1,475.5 | 1,457.5 | 652,400 |
| November 06, 2026 | 1,423.5 | 1,424.5 | 1,424.5 | 1,447.5 | 1,420.5 | 1.26M |
| November 05, 2026 | 1,465 | 1,481.5 | 1,481.5 | 1,499 | 1,459 | 860,400 |
| November 04, 2026 | 1,438 | 1,435 | 1,435 | 1,448 | 1,418.5 | 760,700 |
| November 02, 2026 | 1,431.5 | 1,430.5 | 1,430.5 | 1,441 | 1,423.5 | 439,900 |
| October 30, 2026 | 1,460 | 1,448 | 1,448 | 1,463 | 1,445.5 | 365,200 |
| October 29, 2026 | 1,455.5 | 1,452 | 1,452 | 1,455.5 | 1,442.5 | 730,300 |
| October 28, 2026 | 1,470 | 1,453.5 | 1,453.5 | 1,475.5 | 1,452 | 563,600 |
| October 27, 2026 | 1,453 | 1,462 | 1,462 | 1,462 | 1,441 | 598,200 |
| October 26, 2026 | 1,450 | 1,445.5 | 1,445.5 | 1,461.5 | 1,442 | 496,200 |
| October 23, 2026 | 1,457.5 | 1,448 | 1,448 | 1,457.5 | 1,419.5 | 745,600 |
| October 22, 2026 | 1,445 | 1,469 | 1,469 | 1,484.5 | 1,442.5 | 1.12M |
| October 21, 2026 | 1,439.5 | 1,423 | 1,423 | 1,445 | 1,417 | 964,200 |
| October 20, 2026 | 1,474 | 1,425 | 1,425 | 1,474 | 1,415 | 1.13M |
| October 19, 2026 | 1,487.5 | 1,475 | 1,475 | 1,507 | 1,469 | 1.19M |
| October 16, 2026 | 1,472.5 | 1,499 | 1,499 | 1,512.5 | 1,472.5 | 1.14M |
| October 15, 2026 | 1,470 | 1,468.5 | 1,468.5 | 1,483.5 | 1,464.5 | 1.02M |
| October 14, 2026 | 1,489 | 1,478 | 1,478 | 1,500 | 1,455 | 962,500 |
| October 13, 2026 | 1,430.5 | 1,492.5 | 1,492.5 | 1,500 | 1,414.5 | 1.47M |
| October 09, 2026 | 1,496 | 1,460.5 | 1,460.5 | 1,496 | 1,455 | 797,500 |
| October 08, 2026 | 1,493.5 | 1,466 | 1,466 | 1,497.5 | 1,450.5 | 824,000 |
| October 07, 2026 | 1,515 | 1,500.5 | 1,500.5 | 1,518 | 1,497.5 | 598,500 |
| October 06, 2026 | 1,492 | 1,506.5 | 1,506.5 | 1,511.5 | 1,490.5 | 598,600 |
| October 05, 2026 | 1,476.5 | 1,484.5 | 1,484.5 | 1,488 | 1,461.5 | 658,900 |
| October 02, 2026 | 1,511.5 | 1,473.5 | 1,473.5 | 1,516.5 | 1,473.5 | 703,800 |
| October 01, 2026 | 1,541.5 | 1,518 | 1,518 | 1,545 | 1,488 | 966,700 |
| September 30, 2026 | 1,570 | 1,560 | 1,560 | 1,574 | 1,538.5 | 835,700 |
| September 29, 2026 | 1,598 | 1,570 | 1,570 | 1,599.5 | 1,567.5 | 629,000 |
| September 28, 2026 | 1,625 | 1,612.5 | 1,612.5 | 1,628.5 | 1,603.5 | 568,900 |
| September 25, 2026 | 1,597.5 | 1,622 | 1,622 | 1,632 | 1,590 | 662,100 |
| September 24, 2026 | 1,621 | 1,599 | 1,599 | 1,621 | 1,594 | 436,800 |
| September 18, 2026 | 1,645 | 1,626 | 1,626 | 1,651.5 | 1,626 | 546,400 |
| September 17, 2026 | 1,643 | 1,644.5 | 1,644.5 | 1,650 | 1,635 | 374,000 |
| September 16, 2026 | 1,647.5 | 1,639.5 | 1,639.5 | 1,664 | 1,639 | 351,600 |
| September 15, 2026 | 1,655 | 1,645 | 1,645 | 1,658.5 | 1,632 | 374,200 |
| September 11, 2026 | 1,621 | 1,636 | 1,636 | 1,651 | 1,606 | 841,600 |
| September 10, 2026 | 1,590 | 1,631 | 1,631 | 1,638 | 1,581 | 774,500 |
| September 09, 2026 | 1,590 | 1,592 | 1,592 | 1,607.5 | 1,579.5 | 602,300 |
| September 08, 2026 | 1,602 | 1,600 | 1,600 | 1,617 | 1,592 | 471,400 |
| September 07, 2026 | 1,623 | 1,616.5 | 1,616.5 | 1,629.5 | 1,604.5 | 478,100 |
| September 04, 2026 | 1,640.5 | 1,627 | 1,627 | 1,649.5 | 1,615.5 | 743,400 |
| September 03, 2026 | 1,650 | 1,631 | 1,631 | 1,663.5 | 1,622.5 | 732,200 |
| September 02, 2026 | 1,664 | 1,641 | 1,641 | 1,666 | 1,636 | 465,600 |
| September 01, 2026 | 1,670 | 1,674.5 | 1,674.5 | 1,697 | 1,665 | 1.12M |
| August 31, 2026 | 1,693 | 1,672 | 1,672 | 1,697 | 1,648.5 | 728,900 |
| August 28, 2026 | 1,698 | 1,683 | 1,683 | 1,700 | 1,671 | 946,300 |
| August 27, 2026 | 1,726 | 1,719 | 1,719 | 1,746.5 | 1,719 | 944,700 |
| August 26, 2026 | 1,722.5 | 1,722.5 | 1,722.5 | 1,739.5 | 1,717.5 | 369,400 |
| August 25, 2026 | 1,738 | 1,724 | 1,724 | 1,749 | 1,717 | 450,000 |
| August 24, 2026 | 1,725 | 1,710.5 | 1,710.5 | 1,729 | 1,671 | 722,600 |
| August 21, 2026 | 1,701 | 1,714.5 | 1,714.5 | 1,749 | 1,700 | 843,700 |
| August 20, 2026 | 1,656.5 | 1,695 | 1,695 | 1,698.5 | 1,654 | 879,600 |
| August 19, 2026 | 1,650 | 1,655 | 1,655 | 1,664.5 | 1,639.5 | 818,900 |
| August 18, 2026 | 1,621.5 | 1,642 | 1,642 | 1,647.5 | 1,611.5 | 534,300 |
| August 17, 2026 | 1,630 | 1,614.5 | 1,614.5 | 1,638 | 1,614 | 414,300 |
| August 14, 2026 | 1,645 | 1,634.5 | 1,634.5 | 1,647 | 1,625 | 356,400 |
| August 13, 2026 | 1,645 | 1,645 | 1,645 | 1,653.5 | 1,621 | 416,100 |
AD
