AEON Co.,Ltd.(8267) Historical

52 Week High Nov 25, 2025

2,920.0 JPY

52 Week Low Apr 30, 2025

1,388.6 JPY

Yearly High Jan 5, 2026

2,542.5 JPY

Yearly Low Apr 27, 2026

1,512.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,555	1,572	1,543	1,568	+21	+1.39%	6,252,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	1,530.0	1,575.5	1,512.0	1,547.0	+7.5	+0.49%	8,960,000
Apr 24, 2026	1,593.0	1,594.0	1,539.5	1,539.5	-45.0	-2.84%	11,953,200
Apr 23, 2026	1,652.5	1,656.5	1,584.5	1,584.5	-81.0	-4.86%	13,301,300
Apr 22, 2026	1,683.0	1,689.0	1,665.5	1,665.5	-17.5	-1.04%	6,163,300
Apr 21, 2026	1,714.0	1,716.0	1,683.0	1,683.0	-32.5	-1.89%	7,576,200
Apr 20, 2026	1,710.5	1,727.0	1,710.0	1,715.5	+11.5	+0.67%	4,988,300
Apr 17, 2026	1,755.5	1,757.0	1,704.0	1,704.0	-58.5	-3.32%	8,517,600
Apr 16, 2026	1,742.0	1,772.0	1,728.0	1,762.5	+18.0	+1.03%	6,268,300
Apr 15, 2026	1,730.0	1,757.0	1,726.0	1,744.5	+23.0	+1.34%	8,620,300
Apr 14, 2026	1,720.0	1,732.0	1,712.5	1,721.5	-2.5	-0.15%	7,226,900
Apr 13, 2026	1,760.0	1,760.0	1,720.0	1,724.0	-39.0	-2.21%	8,746,900
Apr 10, 2026	1,796.0	1,799.0	1,750.0	1,763.0	-37.0	-2.06%	14,798,800
Apr 9, 2026	1,946.5	1,973.5	1,800.0	1,800.0	-160.5	-8.19%	28,343,300
Apr 8, 2026	1,935.0	1,960.5	1,920.0	1,960.5	+43.5	+2.27%	9,210,400
Apr 7, 2026	1,939.5	1,967.0	1,910.0	1,917.0	-16.0	-0.83%	5,298,700
Apr 6, 2026	1,940.5	1,969.5	1,924.5	1,933.0	-8.0	-0.41%	4,245,200
Apr 3, 2026	1,920.5	1,941.0	1,912.0	1,941.0	+13.5	+0.70%	2,883,200
Apr 2, 2026	1,947.5	1,975.5	1,911.5	1,927.5	-20.0	-1.03%	6,165,000
Apr 1, 2026	1,912.0	1,949.0	1,904.0	1,947.5	+63.0	+3.34%	5,663,600
Mar 31, 2026	1,915.0	1,917.0	1,866.0	1,884.5	-21.0	-1.10%	6,830,200