kabutan

AEON Co.,Ltd.(8267) Historical

8267
TSE Prime
AEON Co.,Ltd.
2,522.5
JPY
-100.0
(-3.81%)
Dec 5, 12:56 pm JST
16.25
USD
Dec 4, 10:57 pm EST
Result
PTS
outside of trading hours
2,521.3
Dec 5, 12:57 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 25, 2025
2,920.0 JPY
52 Week Low Jan 14, 2025
1,145.6 JPY
Yearly High Nov 25, 2025
2,920.0 JPY
Yearly Low Jan 14, 2025
1,145.6 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,590 2,597 2,508 2,522 -100 -3.81% 7,567,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,580.0 2,652.0 2,580.0 2,622.5 +43.0 +1.67% 10,070,600
Dec 3, 2025 2,730.5 2,735.5 2,551.0 2,579.5 -184.5 -6.68% 17,796,000
Dec 2, 2025 2,761.0 2,798.0 2,730.0 2,764.0 -9.0 -0.32% 8,967,300
Dec 1, 2025 2,819.0 2,881.5 2,752.5 2,773.0 -54.5 -1.93% 12,035,000
Nov 28, 2025 2,866.5 2,906.0 2,825.0 2,827.5 -50.0 -1.74% 10,995,200
Nov 27, 2025 2,855.0 2,885.0 2,816.5 2,877.5 +19.0 +0.66% 7,747,600
Nov 26, 2025 2,780.5 2,868.0 2,751.0 2,858.5 +73.0 +2.62% 10,369,500
Nov 25, 2025 2,880.5 2,920.0 2,777.0 2,785.5 -70.5 -2.47% 14,626,700
Nov 21, 2025 2,823.0 2,912.0 2,782.5 2,856.0 +36.0 +1.28% 25,262,900
Nov 20, 2025 2,649.0 2,857.5 2,643.0 2,820.0 +175.0 +6.62% 20,073,800
Nov 19, 2025 2,551.0 2,663.0 2,510.0 2,645.0 +115.5 +4.57% 12,045,800
Nov 18, 2025 2,525.0 2,556.5 2,479.5 2,529.5 -16.0 -0.63% 7,100,500
Nov 17, 2025 2,500.0 2,560.0 2,462.5 2,545.5 +59.5 +2.39% 11,149,300
Nov 14, 2025 2,450.0 2,494.0 2,418.5 2,486.0 +36.0 +1.47% 7,332,600
Nov 13, 2025 2,405.0 2,451.0 2,387.0 2,450.0 +62.0 +2.60% 5,356,200
Nov 12, 2025 2,400.0 2,430.0 2,358.0 2,388.0 -2.0 -0.08% 6,693,700
Nov 11, 2025 2,328.0 2,393.0 2,315.0 2,390.0 +87.5 +3.80% 7,047,900
Nov 10, 2025 2,292.0 2,302.5 2,260.0 2,302.5 +15.5 +0.68% 4,360,300
Nov 7, 2025 2,285.0 2,312.5 2,265.5 2,287.0 +22.0 +0.97% 6,550,100
Nov 6, 2025 2,291.0 2,313.0 2,226.0 2,265.0 -25.5 -1.11% 7,567,000