kabutan

AEON Co.,Ltd.(8267) Historical

8267
TSE Prime
AEON Co.,Ltd.
2,521.0
JPY
-101.5
(-3.87%)
Dec 5, 2:31 pm JST
16.31
USD
Dec 5, 12:32 am EST
Result
PTS
outside of trading hours
2,520.7
Dec 5, 2:32 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,819 2,881 2,508 2,521 -307 -10.84% 57,607,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,880.5 2,920.0 2,751.0 2,827.5 -28.5 -1.00% 43,739,000
Nov 21, 2025 2,500.0 2,912.0 2,462.5 2,856.0 +370.0 +14.88% 75,632,300
Nov 14, 2025 2,292.0 2,494.0 2,260.0 2,486.0 +199.0 +8.70% 30,790,700
Nov 7, 2025 2,320.0 2,365.0 2,226.0 2,287.0 -152.5 -6.25% 35,265,100
Oct 31, 2025 2,345.0 2,463.0 2,312.0 2,439.5 +88.5 +3.76% 51,741,700
Oct 24, 2025 2,200.0 2,380.0 2,190.5 2,351.0 +171.0 +7.84% 60,197,900
Oct 17, 2025 1,818.5 2,278.5 1,814.5 2,180.0 +350.0 +19.13% 74,824,800
Oct 10, 2025 1,818.0 1,854.0 1,791.0 1,830.0 +62.5 +3.54% 30,958,300
Oct 3, 2025 1,834.0 1,838.5 1,740.0 1,767.5 -82.0 -4.43% 30,268,800
Sep 26, 2025 1,808.0 1,854.5 1,779.0 1,849.5 +33.5 +1.84% 25,564,900
Sep 19, 2025 1,819.5 1,858.5 1,786.5 1,816.0 +9.5 +0.53% 26,192,900
Sep 12, 2025 1,772.0 1,831.0 1,758.5 1,806.5 +33.0 +1.86% 26,568,100
Sep 5, 2025 1,787.0 1,819.0 1,730.5 1,773.5 -13.5 -0.76% 30,984,200
Aug 29, 2025 1,858.9 1,862.9 1,730.0 1,787.0 -71.9 -3.87% 59,962,791
Aug 22, 2025 1,811.6 1,889.6 1,802.9 1,858.9 +43.6 +2.40% 36,286,262
Aug 15, 2025 1,822.6 1,880.3 1,771.6 1,815.3 +12.4 +0.69% 48,470,884
Aug 8, 2025 1,699.9 1,822.3 1,686.6 1,802.9 +103.0 +6.06% 53,289,832
Aug 1, 2025 1,630.3 1,707.6 1,590.3 1,699.9 +78.6 +4.85% 40,319,803
Jul 25, 2025 1,558.3 1,689.3 1,550.3 1,621.3 +63.7 +4.09% 41,862,718
Jul 18, 2025 1,474.3 1,569.3 1,464.6 1,557.6 +87.0 +5.92% 38,676,386