AEON Financial Service Co., Ltd. (8570.T) JPX
1,460.00
+0(+0.00%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
1,460.00
+0(+0.00%)
Currency In JPY
If you invested ¥1000 in AEON Financial Service Co., Ltd. (8570.T) 10 years ago, it would be worth ¥826.49 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,308.85, while ¥1000 invested 1 year ago would be worth ¥1,169.01. This corresponds to total returns of -17.35%, 30.89%, 16.9%, respectively, with annualized returns of -1.89%, 5.53%, 16.9%.
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 |
|---|---|---|---|---|---|---|
| June 02, 2026 | 1,438 | 1,460 | 1,460 | 1,460 | 1,413.5 | 539,600 |
| June 01, 2026 | 1,502.5 | 1,450.5 | 1,450.5 | 1,502.5 | 1,441.5 | 732,700 |
| May 29, 2026 | 1,520 | 1,510 | 1,510 | 1,539.5 | 1,496 | 785,000 |
| May 28, 2026 | 1,536 | 1,518 | 1,518 | 1,545 | 1,506 | 689,200 |
| May 27, 2026 | 1,530.5 | 1,540.5 | 1,540.5 | 1,551.5 | 1,526.5 | 517,300 |
| May 26, 2026 | 1,551 | 1,549.5 | 1,549.5 | 1,560 | 1,542 | 418,500 |
| May 25, 2026 | 1,550 | 1,550.5 | 1,550.5 | 1,562.5 | 1,541 | 568,400 |
| May 22, 2026 | 1,592.5 | 1,560 | 1,560 | 1,594.5 | 1,550 | 474,000 |
| May 21, 2026 | 1,593 | 1,592.5 | 1,592.5 | 1,619 | 1,584 | 609,400 |
| May 20, 2026 | 1,590 | 1,572.5 | 1,572.5 | 1,590 | 1,562 | 731,900 |
| May 19, 2026 | 1,584 | 1,584 | 1,584 | 1,595 | 1,563 | 865,400 |
| May 18, 2026 | 1,570 | 1,583.5 | 1,583.5 | 1,595.5 | 1,560 | 714,400 |
| May 15, 2026 | 1,568 | 1,560 | 1,560 | 1,569 | 1,545.5 | 744,700 |
| May 14, 2026 | 1,560 | 1,560 | 1,560 | 1,566.5 | 1,547.5 | 571,700 |
| May 13, 2026 | 1,560 | 1,560 | 1,560 | 1,567.5 | 1,554.5 | 503,200 |
| May 12, 2026 | 1,548.5 | 1,551 | 1,551 | 1,565 | 1,545.5 | 435,100 |
| May 11, 2026 | 1,515 | 1,532.5 | 1,532.5 | 1,535.5 | 1,515 | 600,700 |
| May 08, 2026 | 1,531 | 1,504.5 | 1,504.5 | 1,540 | 1,499.5 | 1.12M |
| May 07, 2026 | 1,560 | 1,551.5 | 1,551.5 | 1,575 | 1,551.5 | 837,400 |
| May 01, 2026 | 1,560 | 1,560 | 1,560 | 1,561.5 | 1,532.5 | 539,300 |
| April 30, 2026 | 1,548 | 1,558.5 | 1,558.5 | 1,561.5 | 1,531 | 749,300 |
| April 28, 2026 | 1,540 | 1,557.5 | 1,557.5 | 1,561.5 | 1,531.5 | 465,500 |
| April 27, 2026 | 1,535.5 | 1,529.5 | 1,529.5 | 1,549.5 | 1,521.5 | 471,100 |
| April 24, 2026 | 1,561 | 1,549.5 | 1,549.5 | 1,565 | 1,544.5 | 508,100 |
| April 23, 2026 | 1,549.5 | 1,555.5 | 1,555.5 | 1,562.5 | 1,538 | 575,900 |
| April 22, 2026 | 1,544 | 1,537 | 1,537 | 1,560.5 | 1,536.5 | 816,800 |
| April 21, 2026 | 1,569 | 1,548.5 | 1,548.5 | 1,571 | 1,537 | 574,800 |
| April 20, 2026 | 1,573 | 1,560 | 1,560 | 1,573 | 1,558.5 | 460,700 |
| April 17, 2026 | 1,606 | 1,564.5 | 1,564.5 | 1,609.5 | 1,564.5 | 553,600 |
| April 16, 2026 | 1,633 | 1,610 | 1,610 | 1,650 | 1,609.5 | 583,700 |
| April 15, 2026 | 1,617 | 1,606 | 1,606 | 1,631 | 1,606 | 521,200 |
| April 14, 2026 | 1,612 | 1,597 | 1,597 | 1,625 | 1,586 | 733,000 |
| April 13, 2026 | 1,520 | 1,588 | 1,588 | 1,596.5 | 1,516 | 1.29M |
| April 10, 2026 | 1,534 | 1,523.5 | 1,523.5 | 1,558 | 1,523 | 1.27M |
| April 09, 2026 | 1,501.5 | 1,533.5 | 1,533.5 | 1,545 | 1,500 | 3.42M |
| April 08, 2026 | 1,653.5 | 1,668 | 1,668 | 1,678.5 | 1,637.5 | 565,900 |
| April 07, 2026 | 1,621.5 | 1,613.5 | 1,613.5 | 1,635.5 | 1,610.5 | 272,000 |
| April 06, 2026 | 1,622 | 1,610 | 1,610 | 1,622 | 1,605 | 239,300 |
| 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 | 1,618.5 | 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 | 1,605 | 1,640.5 | 1,584 | 653,900 |