AEON Co(JP:8267)
Â¥1,248.00-35.50 (-2.77%)
JP:8267
AEON Co historical prices
Â¥1,248.00
At close:-35.50 (-2.77%)
Want to see JP:8267 full AI Analyst Report?
AEON Co (8267) Historical Prices
14 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,280.00 | 1,290.00 | 1,248.00 | 1,248.00 | 1,248.00 | -2.77% | 9,445,400 | 0.83 |
| Nov 10, 2026 | 1,294.50 | 1,302.50 | 1,271.50 | 1,283.50 | 1,283.50 | +5.12% | 11,084,300 | 0.98 |
| Nov 09, 2026 | 1,251.00 | 1,294.00 | 1,235.50 | 1,294.00 | 1,294.00 | +5.98% | 13,267,300 | 1.18 |
| Nov 06, 2026 | 1,286.00 | 1,302.50 | 1,212.50 | 1,221.00 | 1,221.00 | -6.76% | 15,691,300 | 1.42 |
| Nov 05, 2026 | 1,243.00 | 1,309.50 | 1,242.50 | 1,309.50 | 1,309.50 | +7.47% | 18,311,600 | 1.68 |
| Nov 04, 2026 | 1,202.00 | 1,224.00 | 1,193.00 | 1,218.50 | 1,218.50 | +1.16% | 11,524,600 | 1.06 |
| Nov 03, 2026 | 1,204.50 | 1,211.50 | 1,192.00 | 1,204.50 | 1,204.50 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,210.00 | 1,211.50 | 1,192.00 | 1,204.50 | 1,204.50 | +0.33% | 7,699,600 | 0.70 |
| Oct 30, 2026 | 1,175.50 | 1,200.50 | 1,173.50 | 1,200.50 | 1,200.50 | +2.78% | 11,094,700 | 1.01 |
| Oct 29, 2026 | 1,159.00 | 1,168.50 | 1,138.00 | 1,168.00 | 1,168.00 | +1.48% | 15,645,400 | 1.43 |
| Oct 28, 2026 | 1,178.00 | 1,179.00 | 1,151.00 | 1,151.00 | 1,151.00 | -1.46% | 11,259,400 | 1.03 |
| Oct 27, 2026 | 1,188.00 | 1,194.50 | 1,165.50 | 1,168.00 | 1,168.00 | -2.71% | 10,619,900 | 0.97 |
| Oct 26, 2026 | 1,162.00 | 1,203.00 | 1,155.50 | 1,200.50 | 1,200.50 | +1.65% | 10,663,400 | 0.96 |
| Oct 23, 2026 | 1,158.00 | 1,196.50 | 1,152.00 | 1,181.00 | 1,181.00 | +4.51% | 18,554,301 | 1.69 |
| Oct 22, 2026 | 1,129.50 | 1,139.50 | 1,124.00 | 1,130.00 | 1,130.00 | -0.35% | 11,384,100 | 1.04 |
| Oct 21, 2026 | 1,149.00 | 1,155.00 | 1,125.50 | 1,134.00 | 1,134.00 | -2.20% | 13,214,200 | 1.22 |
| Oct 20, 2026 | 1,155.00 | 1,159.50 | 1,136.50 | 1,159.50 | 1,159.50 | +0.26% | 10,478,900 | 0.97 |
| Oct 19, 2026 | 1,127.00 | 1,163.00 | 1,127.00 | 1,156.50 | 1,156.50 | +3.31% | 14,702,000 | 1.36 |
| Oct 16, 2026 | 1,130.00 | 1,138.50 | 1,118.00 | 1,119.50 | 1,119.50 | -0.62% | 14,756,800 | 1.38 |
| Oct 15, 2026 | 1,129.00 | 1,149.00 | 1,110.50 | 1,126.50 | 1,126.50 | +0.09% | 25,991,301 | 2.52 |
| Oct 14, 2026 | 1,171.50 | 1,172.50 | 1,101.00 | 1,125.50 | 1,125.50 | -6.21% | 43,990,699 | 4.50 |
| Oct 13, 2026 | 1,214.50 | 1,224.50 | 1,195.50 | 1,200.00 | 1,200.00 | -0.91% | 11,840,100 | 1.22 |
| Oct 12, 2026 | 1,211.00 | 1,232.50 | 1,201.50 | 1,211.00 | 1,211.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,215.50 | 1,232.50 | 1,201.50 | 1,211.00 | 1,211.00 | +0.79% | 9,805,400 | 0.99 |
| Oct 08, 2026 | 1,221.50 | 1,225.50 | 1,190.50 | 1,201.50 | 1,201.50 | -1.31% | 15,153,700 | 1.54 |
| Oct 07, 2026 | 1,220.00 | 1,234.50 | 1,217.50 | 1,217.50 | 1,217.50 | -0.69% | 8,592,900 | 0.87 |
| Oct 06, 2026 | 1,234.00 | 1,235.00 | 1,223.00 | 1,226.00 | 1,226.00 | 0.00% | 7,241,900 | 0.73 |
| Oct 05, 2026 | 1,224.50 | 1,226.00 | 1,209.00 | 1,226.00 | 1,226.00 | -0.33% | 11,138,600 | 1.13 |
| Oct 02, 2026 | 1,247.00 | 1,248.00 | 1,228.00 | 1,230.00 | 1,230.00 | -1.60% | 13,129,200 | 1.33 |
| Oct 01, 2026 | 1,266.50 | 1,277.50 | 1,250.00 | 1,250.00 | 1,250.00 | -3.03% | 11,760,300 | 1.20 |
| Sep 30, 2026 | 1,264.50 | 1,290.00 | 1,251.50 | 1,289.00 | 1,289.00 | +2.02% | 13,056,900 | 1.33 |
| Sep 29, 2026 | 1,262.00 | 1,273.00 | 1,259.00 | 1,263.50 | 1,263.50 | -0.12% | 12,481,700 | 1.28 |
| Sep 28, 2026 | 1,300.00 | 1,310.50 | 1,263.00 | 1,265.00 | 1,265.00 | -2.69% | 18,391,000 | 1.92 |
| Sep 25, 2026 | 1,300.00 | 1,308.00 | 1,290.00 | 1,300.00 | 1,300.00 | 0.00% | 10,644,600 | 1.12 |
| Sep 24, 2026 | 1,312.00 | 1,324.50 | 1,300.00 | 1,300.00 | 1,300.00 | -1.03% | 12,288,700 | 1.29 |
| Sep 23, 2026 | 1,313.50 | 1,341.50 | 1,313.50 | 1,313.50 | 1,313.50 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,313.50 | 1,341.50 | 1,313.50 | 1,313.50 | 1,313.50 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,313.50 | 1,341.50 | 1,313.50 | 1,313.50 | 1,313.50 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,341.00 | 1,341.50 | 1,313.50 | 1,313.50 | 1,313.50 | -2.56% | 18,536,200 | 1.91 |
| Sep 17, 2026 | 1,331.00 | 1,352.50 | 1,325.50 | 1,348.00 | 1,348.00 | +1.47% | 8,377,900 | 0.87 |
| Sep 16, 2026 | 1,350.00 | 1,351.00 | 1,328.50 | 1,328.50 | 1,328.50 | -1.67% | 10,162,200 | 1.05 |
| Sep 15, 2026 | 1,387.00 | 1,392.00 | 1,350.00 | 1,351.00 | 1,351.00 | -1.10% | 6,245,800 | 0.64 |
| Sep 14, 2026 | 1,350.00 | 1,382.00 | 1,346.50 | 1,366.00 | 1,366.00 | +2.51% | 8,402,400 | 0.87 |
| Sep 11, 2026 | 1,351.50 | 1,375.50 | 1,330.00 | 1,332.50 | 1,332.50 | -2.24% | 14,151,400 | 1.48 |
| Sep 10, 2026 | 1,371.00 | 1,379.00 | 1,358.00 | 1,363.00 | 1,363.00 | -1.48% | 10,190,600 | 1.07 |
| Sep 09, 2026 | 1,410.00 | 1,414.00 | 1,383.50 | 1,383.50 | 1,383.50 | -2.71% | 9,914,200 | 1.04 |
| Sep 08, 2026 | 1,400.00 | 1,425.00 | 1,393.00 | 1,422.00 | 1,422.00 | +2.38% | 9,427,800 | 0.98 |
| Sep 07, 2026 | 1,400.00 | 1,404.00 | 1,370.00 | 1,389.00 | 1,389.00 | -1.42% | 7,974,300 | 0.83 |
| Sep 04, 2026 | 1,412.00 | 1,433.00 | 1,399.00 | 1,409.00 | 1,409.00 | +1.33% | 15,571,500 | 1.64 |
| Sep 03, 2026 | 1,356.50 | 1,390.50 | 1,353.00 | 1,390.50 | 1,390.50 | +2.36% | 9,719,700 | 1.03 |
