AEON Financial Service Co., Ltd. (8570.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In JPY
If you invested ¥1000 in AEON Financial Service Co., Ltd. (8570.T) 10 years ago, it would be worth ¥1,182.59 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 ¥1,428, while ¥1000 invested 1 year ago would be worth ¥1,079.61. This corresponds to total returns of 18.26%, 42.8%, 7.96%, respectively, with annualized returns of 1.69%, 7.39%, 7.96%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 12, 2026 | 1,631.5 | 1,628.5 | 1,628.5 | 1,644.5 | 1,618 | 371,100 |
| August 10, 2026 | 1,603 | 1,623 | 1,623 | 1,624 | 1,587 | 609,000 |
| August 07, 2026 | 1,590 | 1,618 | 1,618 | 1,621.5 | 1,583.5 | 553,200 |
| August 06, 2026 | 1,546 | 1,594.5 | 1,594.5 | 1,599 | 1,541.5 | 891,700 |
| August 05, 2026 | 1,541.5 | 1,546.5 | 1,546.5 | 1,549 | 1,528 | 338,800 |
| August 04, 2026 | 1,550 | 1,528 | 1,528 | 1,553 | 1,524 | 489,200 |
| August 03, 2026 | 1,571 | 1,544 | 1,544 | 1,576.5 | 1,519.5 | 607,300 |
| July 31, 2026 | 1,563 | 1,570.5 | 1,570.5 | 1,588 | 1,551.5 | 664,800 |
| July 30, 2026 | 1,579 | 1,564.5 | 1,564.5 | 1,581.5 | 1,552.5 | 439,300 |
| July 29, 2026 | 1,567.5 | 1,583 | 1,583 | 1,589.5 | 1,556 | 511,000 |
| July 28, 2026 | 1,589 | 1,574 | 1,574 | 1,590 | 1,563 | 343,600 |
| July 27, 2026 | 1,575 | 1,580 | 1,580 | 1,580 | 1,562 | 381,600 |
| July 24, 2026 | 1,552 | 1,562 | 1,562 | 1,566.5 | 1,547 | 377,800 |
| July 23, 2026 | 1,566 | 1,568.5 | 1,568.5 | 1,576.5 | 1,558.5 | 269,800 |
| July 22, 2026 | 1,559.5 | 1,580.5 | 1,580.5 | 1,588.5 | 1,556.5 | 471,100 |
| July 21, 2026 | 1,542 | 1,569.5 | 1,569.5 | 1,584.5 | 1,535.5 | 529,300 |
| July 17, 2026 | 1,530 | 1,527 | 1,527 | 1,539 | 1,515.5 | 486,400 |
| July 16, 2026 | 1,549 | 1,536.5 | 1,536.5 | 1,566 | 1,534 | 376,400 |
| July 15, 2026 | 1,572.5 | 1,542.5 | 1,542.5 | 1,580.5 | 1,535 | 512,300 |
| July 14, 2026 | 1,529 | 1,554.5 | 1,554.5 | 1,559.5 | 1,521 | 390,300 |
| July 13, 2026 | 1,558 | 1,544.5 | 1,544.5 | 1,566.5 | 1,535 | 561,300 |
| July 10, 2026 | 1,527 | 1,518 | 1,518 | 1,560 | 1,508 | 1.26M |
| July 09, 2026 | 1,517 | 1,532.5 | 1,532.5 | 1,539 | 1,505 | 921,200 |
| July 08, 2026 | 1,521.5 | 1,533.5 | 1,533.5 | 1,540 | 1,515.5 | 685,900 |
| July 07, 2026 | 1,533 | 1,524 | 1,524 | 1,537 | 1,521.5 | 395,500 |
| July 06, 2026 | 1,506 | 1,521.5 | 1,521.5 | 1,524.5 | 1,502 | 315,600 |
| July 03, 2026 | 1,498 | 1,507 | 1,507 | 1,514.5 | 1,481 | 497,000 |
| July 02, 2026 | 1,495 | 1,481.5 | 1,481.5 | 1,505 | 1,474.5 | 560,900 |
| July 01, 2026 | 1,466.5 | 1,470.5 | 1,470.5 | 1,472.5 | 1,462 | 719,200 |
| June 30, 2026 | 1,470 | 1,466 | 1,466 | 1,478 | 1,463.5 | 366,300 |
| June 29, 2026 | 1,475 | 1,469.5 | 1,469.5 | 1,480.5 | 1,461.5 | 351,200 |
| June 26, 2026 | 1,465.5 | 1,465 | 1,465 | 1,471.5 | 1,458 | 396,400 |
| June 25, 2026 | 1,461 | 1,465.5 | 1,465.5 | 1,465.5 | 1,444 | 369,000 |
| June 24, 2026 | 1,447 | 1,445 | 1,445 | 1,461 | 1,443 | 436,800 |
| June 23, 2026 | 1,460 | 1,443 | 1,443 | 1,468 | 1,443 | 416,100 |
| June 22, 2026 | 1,452.5 | 1,463.5 | 1,463.5 | 1,469 | 1,446.5 | 578,900 |
| June 19, 2026 | 1,471 | 1,476.5 | 1,476.5 | 1,495 | 1,466.5 | 947,400 |
| June 18, 2026 | 1,499 | 1,474 | 1,474 | 1,507 | 1,473.5 | 524,100 |