AEON Financial Service Co., Ltd. (8570.T) JPX
1,610.00
+10.5(+0.66%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
1,610.00
+10.5(+0.66%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 1,615 | 1,610 | 1,610 | 1,618.5 | 1,601.5 | 226,900 |
| April 02, 2026 | 1,620 | 1,599.5 | 1,599.5 | 1,626 | 1,588 | 294,600 |
| April 01, 2026 | 1,596.5 | 1,600 | 1,600 | 1,605 | 1,575.5 | 349,900 |
| March 31, 2026 | 1,560.5 | 1,556.5 | 1,556.5 | 1,587.5 | 1,556.5 | 415,900 |
| March 30, 2026 | 1,515 | 1,555.5 | 1,555.5 | 1,555.5 | 1,511.5 | 605,800 |
| March 27, 2026 | 1,584.5 | 1,576 | 1,576 | 1,587 | 1,571.5 | 460,700 |
| March 26, 2026 | 1,594.5 | 1,583 | 1,583 | 1,596.5 | 1,568 | 330,300 |
| March 25, 2026 | 1,596 | 1,593.5 | 1,593.5 | 1,611.5 | 1,591 | 358,400 |
| March 24, 2026 | 1,580 | 1,570 | 1,570 | 1,580 | 1,553.5 | 347,000 |
| March 23, 2026 | 1,550 | 1,542 | 1,542 | 1,554 | 1,528.5 | 443,900 |
| March 19, 2026 | 1,588 | 1,581.5 | 1,581.5 | 1,594 | 1,574 | 343,100 |
| March 18, 2026 | 1,589.5 | 1,611.5 | 1,611.5 | 1,613.5 | 1,585 | 331,400 |
| March 17, 2026 | 1,587 | 1,567 | 1,567 | 1,589.5 | 1,567 | 272,100 |
| March 16, 2026 | 1,566 | 1,564 | 1,564 | 1,583 | 1,559 | 269,600 |
| March 13, 2026 | 1,545 | 1,564 | 1,564 | 1,581.5 | 1,545 | 441,800 |
| March 12, 2026 | 1,592.5 | 1,573.5 | 1,573.5 | 1,593 | 1,560 | 342,100 |
| March 11, 2026 | 1,618.5 | 1,609.5 | 1,609.5 | 1,627 | 1,609.5 | 369,200 |
| March 10, 2026 | 1,600 | 1,615 | 1,615 | 1,618.5 | 1,592.5 | 173,700 |
| March 09, 2026 | 1,555.5 | 1,583 | 1,583 | 1,593 | 1,549 | 675,800 |
| March 06, 2026 | 1,644 | 1,644 | 1,644 | 1,653.5 | 1,622 | 376,800 |
| March 05, 2026 | 1,645 | 1,654.5 | 1,654.5 | 1,668 | 1,622.5 | 734,700 |
| March 04, 2026 | 1,611 | 1,611 | 1,611 | 1,640.5 | 1,584 | 653,900 |
| March 03, 2026 | 1,700.5 | 1,636 | 1,636 | 1,702 | 1,636 | 578,700 |
| March 02, 2026 | 1,693.5 | 1,702 | 1,702 | 1,710 | 1,667.5 | 755,500 |
| February 27, 2026 | 1,757.5 | 1,765 | 1,765 | 1,767.5 | 1,737 | 733,600 |
| February 26, 2026 | 1,725.5 | 1,726 | 1,726 | 1,733 | 1,714 | 691,500 |
| February 25, 2026 | 1,784 | 1,750 | 1,722 | 1,784 | 1,746 | 1.02M |
| February 24, 2026 | 1,774 | 1,772 | 1,743.65 | 1,784 | 1,755.5 | 472,100 |
| February 20, 2026 | 1,818.5 | 1,785 | 0 | 1,818.5 | 1,776 | 577,500 |
| February 19, 2026 | 1,832 | 1,848 | 0 | 1,860 | 1,825.5 | 589,100 |
| February 18, 2026 | 1,797 | 1,814 | 0 | 1,821 | 1,783.5 | 550,400 |
| February 17, 2026 | 1,776.5 | 1,766 | 0 | 1,792.5 | 1,763 | 284,500 |
| February 16, 2026 | 1,774 | 1,774.5 | 0 | 1,776.5 | 1,756.5 | 344,400 |
| February 13, 2026 | 1,780.5 | 1,770 | 0 | 1,792.5 | 1,767 | 450,900 |
| February 12, 2026 | 1,825.5 | 1,791.5 | 0 | 1,827 | 1,791 | 680,800 |
| February 10, 2026 | 1,784.5 | 1,795.5 | 0 | 1,804.5 | 1,783 | 565,400 |
| February 09, 2026 | 1,800 | 1,777 | 0 | 1,807 | 1,767 | 408,500 |
| February 06, 2026 | 1,759.5 | 1,783.5 | 0 | 1,785 | 1,751 | 489,500 |
| February 05, 2026 | 1,749 | 1,768.5 | 0 | 1,776.5 | 1,741 | 483,500 |
| February 04, 2026 | 1,699 | 1,721 | 0 | 1,737.5 | 1,698 | 594,900 |
| February 03, 2026 | 1,676 | 1,691 | 0 | 1,708 | 1,675.5 | 558,300 |
| February 02, 2026 | 1,687 | 1,670.5 | 0 | 1,709.5 | 1,670.5 | 627,500 |
| January 30, 2026 | 1,678.5 | 1,686.5 | 0 | 1,688.5 | 1,670 | 515,500 |
| January 29, 2026 | 1,641.5 | 1,672 | 0 | 1,684 | 1,632.5 | 569,500 |
| January 28, 2026 | 1,658 | 1,657 | 0 | 1,664 | 1,642 | 426,400 |
| January 27, 2026 | 1,666 | 1,673.5 | 0 | 1,678 | 1,651 | 336,400 |
| January 26, 2026 | 1,690.5 | 1,675 | 0 | 1,701 | 1,675 | 573,800 |
| January 23, 2026 | 1,699 | 1,706.5 | 0 | 1,712 | 1,687 | 329,100 |
| January 22, 2026 | 1,688 | 1,688 | 0 | 1,704 | 1,686 | 525,000 |
| January 21, 2026 | 1,710 | 1,679 | 0 | 1,714.5 | 1,676 | 645,600 |
| January 20, 2026 | 1,752.5 | 1,732 | 0 | 1,752.5 | 1,730 | 385,800 |
| January 19, 2026 | 1,758 | 1,753.5 | 0 | 1,772.5 | 1,741 | 448,900 |
| January 16, 2026 | 1,747 | 1,757 | 0 | 1,758.5 | 1,745 | 480,000 |
| January 15, 2026 | 1,736 | 1,747.5 | 0 | 1,758.5 | 1,730 | 697,600 |
| January 14, 2026 | 1,725 | 1,720 | 0 | 1,733 | 1,701.5 | 897,800 |
| January 13, 2026 | 1,773 | 1,724 | 0 | 1,773 | 1,724 | 894,700 |
| January 09, 2026 | 1,727.5 | 1,763 | 0 | 1,763 | 1,696.5 | 718,400 |
| January 08, 2026 | 1,751 | 1,743 | 0 | 1,769.5 | 1,740 | 530,700 |
| January 07, 2026 | 1,760 | 1,749.5 | 0 | 1,771.5 | 1,742 | 501,200 |
| January 06, 2026 | 1,738 | 1,764 | 0 | 1,779.5 | 1,736 | 583,900 |