kabutan

AEON Co.,Ltd.(8267) Historical

8267
TSE Prime
AEON Co.,Ltd.
2,522.0
JPY
-100.5
(-3.83%)
Dec 5, 3:30 pm JST
16.31
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,512.5
Dec 5, 3:24 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 2,819 2,881 2,508 2,522 -306 -10.80% 59,776,300

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 2,320.0 2,920.0 2,226.0 2,827.5 +388.0 +15.90% 185,427,100
Oct, 2025 1,780.0 2,463.0 1,740.0 2,439.5 +644.5 +35.91% 233,953,800
Sep, 2025 1,787.0 1,858.5 1,730.5 1,795.0 +8.0 +0.45% 123,347,800
Aug, 2025 1,599.9 1,889.6 1,593.6 1,787.0 +176.1 +10.93% 213,389,723
Jul, 2025 1,494.9 1,689.3 1,438.3 1,610.9 +137.6 +9.34% 192,174,119
Jun, 2025 1,476.6 1,532.9 1,401.9 1,473.3 -5.0 -0.34% 167,582,273
May, 2025 1,411.6 1,488.6 1,401.6 1,478.3 +69.4 +4.93% 128,011,278
Apr, 2025 1,265.6 1,430.9 1,210.3 1,408.9 +159.0 +12.72% 215,275,249
Mar, 2025 1,229.9 1,332.9 1,227.9 1,249.9 +22.0 +1.79% 146,184,859
Feb, 2025 1,241.6 1,277.9 1,203.6 1,227.9 -27.0 -2.15% 110,350,702
Jan, 2025 1,239.9 1,261.3 1,145.6 1,254.9 +23.3 +1.89% 114,340,442
Dec, 2024 1,196.9 1,291.6 1,192.3 1,231.6 +33.7 +2.81% 109,305,191
Nov, 2024 1,242.3 1,303.3 1,176.6 1,197.9 -48.7 -3.91% 105,411,752
Oct, 2024 1,296.6 1,344.9 1,170.6 1,246.6 -53.0 -4.08% 181,388,111
Sep, 2024 1,213.3 1,365.6 1,195.9 1,299.6 +83.3 +6.85% 158,046,078
Aug, 2024 1,135.3 1,259.6 1,058.6 1,216.3 +71.4 +6.24% 174,226,739
Jul, 2024 1,152.6 1,166.3 1,079.3 1,144.9 -1.4 -0.12% 120,397,802
Jun, 2024 1,131.9 1,185.9 1,126.6 1,146.3 +17.4 +1.54% 85,643,355
May, 2024 1,097.6 1,128.9 1,076.3 1,128.9 +28.3 +2.57% 92,824,827
Apr, 2024 1,199.9 1,202.6 1,061.9 1,100.6 -97.7 -8.15% 130,368,402