kabutan

AEON Financial Service Co.,Ltd.(8570) Historical

8570
TSE Prime
AEON Financial Service Co.,Ltd.
1,557.5
JPY
+28.0
(+1.83%)
Apr 28, 3:30 pm JST
9.78
USD
Apr 28, 2:30 am EDT
Result
PTS
outside of trading hours
1,536
Apr 28, 9:53 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 19, 2026
1,860.0 JPY
52 Week Low May 1, 2025
1,180.0 JPY
Yearly High Feb 19, 2026
1,860.0 JPY
Yearly Low Apr 9, 2026
1,500.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,540 1,561 1,531 1,557 +28 +1.83% 465,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 27, 2026 1,535.5 1,549.5 1,521.5 1,529.5 -20.0 -1.29% 471,100
Apr 24, 2026 1,561.0 1,565.0 1,544.5 1,549.5 -6.0 -0.39% 508,100
Apr 23, 2026 1,549.5 1,562.5 1,538.0 1,555.5 +18.5 +1.20% 575,900
Apr 22, 2026 1,544.0 1,560.5 1,536.5 1,537.0 -11.5 -0.74% 816,800
Apr 21, 2026 1,569.0 1,571.0 1,537.0 1,548.5 -11.5 -0.74% 574,800
Apr 20, 2026 1,573.0 1,573.0 1,558.5 1,560.0 -4.5 -0.29% 460,700
Apr 17, 2026 1,606.0 1,609.5 1,564.5 1,564.5 -45.5 -2.83% 553,600
Apr 16, 2026 1,633.0 1,650.0 1,609.5 1,610.0 +4.0 +0.25% 583,700
Apr 15, 2026 1,617.0 1,631.0 1,606.0 1,606.0 +9.0 +0.56% 521,200
Apr 14, 2026 1,612.0 1,625.0 1,586.0 1,597.0 +9.0 +0.57% 733,000
Apr 13, 2026 1,520.0 1,596.5 1,516.0 1,588.0 +64.5 +4.23% 1,286,200
Apr 10, 2026 1,534.0 1,558.0 1,523.0 1,523.5 -10.0 -0.65% 1,275,000
Apr 9, 2026 1,501.5 1,545.0 1,500.0 1,533.5 -134.5 -8.06% 3,418,500
Apr 8, 2026 1,653.5 1,678.5 1,637.5 1,668.0 +54.5 +3.38% 565,900
Apr 7, 2026 1,621.5 1,635.5 1,610.5 1,613.5 +3.5 +0.22% 272,000
Apr 6, 2026 1,622.0 1,622.0 1,605.0 1,610.0 0 0.00% 239,300
Apr 3, 2026 1,615.0 1,618.5 1,601.5 1,610.0 +10.5 +0.66% 226,900
Apr 2, 2026 1,620.0 1,626.0 1,588.0 1,599.5 -0.5 -0.03% 294,600
Apr 1, 2026 1,596.5 1,605.0 1,575.5 1,600.0 +43.5 +2.79% 349,900
Mar 31, 2026 1,560.5 1,587.5 1,556.5 1,556.5 +1.0 +0.06% 415,900