AEON Financial Service Co., Ltd. (8570.T) JPX

1,545.00

-13.5(-0.87%)

Updated at December 05 09:09AM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20251,5431,558.51,558.51,564.51,543404,900
December 03, 20251,5631,555.51,555.51,5691,551.5395,700
December 02, 20251,5491,5521,5521,5621,540428,900
December 01, 20251,565.51,5481,5481,5711,548571,500
November 28, 20251,5671,5661,5661,5761,558.5520,400
November 27, 20251,5621,572.51,572.51,5821,558457,800
November 26, 20251,550.51,5621,5621,566.51,548.5374,300
November 25, 20251,559.51,5561,5561,5671,540399,900
November 21, 20251,5231,555.51,555.51,555.51,520509,300
November 20, 20251,5201,531.51,531.51,531.51,515407,000
November 19, 20251,5041,504.51,504.51,517.51,491461,300
November 18, 20251,5021,4891,4891,517.51,488593,500
November 17, 20251,5291,502.51,502.51,5341,502.5524,100
November 14, 20251,525.51,5301,5301,538.51,521.5310,200
November 13, 20251,5381,5361,5361,5401,527272,700
November 12, 20251,5301,5321,5321,5461,525.5378,500
November 11, 20251,5151,5221,5221,526.51,509.5409,200
November 10, 20251,5221,5141,5141,5221,504.5324,200
November 07, 20251,5021,512.51,512.51,512.51,497262,200
November 06, 20251,4951,513.51,513.51,5141,490.5317,300
November 05, 20251,4951,513.51,513.51,5141,490.5454,800
November 04, 20251,5061,4951,4951,509.51,468.5454,800
October 31, 20251,5181,5081,5081,5201,505437,900
October 30, 20251,5181,5081,5081,5201,505437,900
October 29, 20251,5011,495.51,495.51,5071,494557,800
October 28, 20251,5131,5071,5071,547.51,501871,600
October 27, 20251,4981,495.51,495.51,505.51,494.5396,000
October 24, 20251,4871,4851,4851,4921,483260,800
October 23, 20251,4771,4891,4891,4901,472.5354,100
October 22, 20251,4701,4741,4741,481.51,470361,600
October 21, 20251,4741,477.51,477.51,480.51,466443,000
October 20, 20251,4601,472.51,472.51,4771,446415,700
October 17, 20251,4461,431.51,431.51,447.51,430.5290,300
October 16, 20251,447.51,4621,4621,4621,442.5446,100
October 15, 20251,444.51,442.51,442.51,4471,434.5369,700
October 14, 20251,4251,4231,4231,4441,416927,100
October 10, 20251,4821,4551,4551,5121,449984,000
October 09, 20251,471.51,487.51,487.51,487.51,469540,300
October 08, 20251,4851,4791,4791,501.51,479530,800
October 07, 20251,488.51,4691,4691,4941,469476,900
October 06, 20251,4851,488.51,488.51,495.51,469668,000
October 03, 20251,4381,4551,4551,4551,436.5333,000
October 02, 20251,4521,4381,4381,4611,431440,100
October 01, 20251,4931,462.51,462.51,494.51,457649,100
September 30, 20251,5111,508.51,508.51,518.51,492.5399,000
September 29, 20251,5401,512.51,512.51,540.51,511642,300
September 26, 20251,5221,5401,5401,5421,522546,400
September 25, 20251,5221,522.51,522.51,540.51,521.5476,400
September 24, 20251,5181,5191,5191,5221,506.5522,800
September 22, 20251,5171,510.51,510.51,5261,504.5435,400
September 19, 20251,518.51,518.51,518.51,527.51,505.5774,900
September 18, 20251,5351,5191,5191,5351,509.5484,000
September 17, 20251,524.51,5271,5271,527.51,509.5513,200
September 16, 20251,5361,532.51,532.51,543.51,528566,300
September 12, 20251,5441,5401,5401,551.51,538648,000
September 11, 20251,547.51,538.51,538.51,558.51,535601,600
September 10, 20251,5351,5401,5401,5491,531.5511,700
September 09, 20251,5601,5351,5351,5631,530.5529,600
September 08, 20251,5401,5461,5461,5461,520926,500
September 05, 20251,513.51,539.51,539.51,539.51,5031.17M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved