kabutan

AEON Co.,Ltd.(8267) Historical

8267
TSE Prime
AEON Co.,Ltd.
5,529
JPY
-73
(-1.30%)
Aug 13, 3:30 pm JST
37.39
USD
Aug 13, 2:30 am EDT
Result
PTS
outside of trading hours
5,502
Aug 13, 5:12 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 12, 2025
5,615 JPY
52 Week Low Aug 15, 2024
3,428 JPY
Yearly High Aug 12, 2025
5,615 JPY
Yearly Low Jan 14, 2025
3,437 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 13, 2025 5,468 5,641 5,433 5,529 +120 +2.22% 8,873,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 5,100 5,467 5,060 5,409 +309 +6.06% 17,763,100
Aug 1, 2025 4,891 5,123 4,771 5,100 +236 +4.85% 13,439,800
Jul 25, 2025 4,675 5,068 4,651 4,864 +191 +4.09% 13,954,100
Jul 18, 2025 4,423 4,708 4,394 4,673 +261 +5.92% 12,892,000
Jul 11, 2025 4,488 4,620 4,315 4,412 -70 -1.56% 16,475,400
Jul 4, 2025 4,359 4,591 4,300 4,482 +193 +4.50% 15,755,000
Jun 27, 2025 4,510 4,540 4,206 4,289 -219 -4.86% 18,238,400
Jun 20, 2025 4,519 4,599 4,451 4,508 +59 +1.33% 13,166,200
Jun 13, 2025 4,361 4,491 4,231 4,449 +67 +1.53% 12,829,000
Jun 6, 2025 4,430 4,449 4,295 4,382 -53 -1.20% 8,294,300
May 30, 2025 4,358 4,466 4,324 4,435 +103 +2.38% 9,653,400
May 23, 2025 4,407 4,430 4,250 4,332 -60 -1.37% 8,308,400
May 16, 2025 4,394 4,422 4,233 4,392 -8 -0.18% 11,240,600
May 9, 2025 4,285 4,438 4,269 4,400 +150 +3.53% 9,314,600
May 2, 2025 4,090 4,279 4,086 4,250 +150 +3.66% 9,058,800
Apr 25, 2025 4,085 4,293 4,070 4,100 +4 +0.10% 16,772,300
Apr 18, 2025 3,901 4,096 3,832 4,096 +2 +0.05% 20,838,900
Apr 11, 2025 3,654 4,129 3,642 4,094 +300 +7.91% 18,899,500
Apr 4, 2025 3,804 3,838 3,631 3,794 -38 -0.99% 12,834,700
Mar 28, 2025 3,739 3,842 3,706 3,832 +113 +3.04% 9,814,700