kabutan

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

8570
TSE Prime
AEON Financial Service Co.,Ltd.
1,539.0
JPY
-19.5
(-1.25%)
Dec 5, 3:01 pm JST
9.95
USD
Dec 5, 1:01 am EST
Result
PTS
outside of trading hours
1,538.5
Dec 5, 2:56 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 27, 2025
1,582.0 JPY
52 Week Low Apr 7, 2025
1,070.0 JPY
Yearly High Nov 27, 2025
1,582.0 JPY
Yearly Low Apr 7, 2025
1,070.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,544 1,553 1,531 1,539 -20 -1.25% 234,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,543.0 1,564.5 1,543.0 1,558.5 +3.0 +0.19% 404,900
Dec 3, 2025 1,563.0 1,569.0 1,551.5 1,555.5 +3.5 +0.23% 395,700
Dec 2, 2025 1,549.0 1,562.0 1,540.0 1,552.0 +4.0 +0.26% 428,900
Dec 1, 2025 1,565.5 1,571.0 1,548.0 1,548.0 -18.0 -1.15% 571,500
Nov 28, 2025 1,567.0 1,576.0 1,558.5 1,566.0 -6.5 -0.41% 520,400
Nov 27, 2025 1,562.0 1,582.0 1,558.0 1,572.5 +10.5 +0.67% 457,800
Nov 26, 2025 1,550.5 1,566.5 1,548.5 1,562.0 +6.0 +0.39% 374,300
Nov 25, 2025 1,559.5 1,567.0 1,540.0 1,556.0 +0.5 +0.03% 399,900
Nov 21, 2025 1,523.0 1,555.5 1,520.0 1,555.5 +24.0 +1.57% 509,300
Nov 20, 2025 1,520.0 1,531.5 1,515.0 1,531.5 +27.0 +1.79% 407,000
Nov 19, 2025 1,504.0 1,517.5 1,491.0 1,504.5 +15.5 +1.04% 461,300
Nov 18, 2025 1,502.0 1,517.5 1,488.0 1,489.0 -13.5 -0.90% 593,500
Nov 17, 2025 1,529.0 1,534.0 1,502.5 1,502.5 -27.5 -1.80% 524,100
Nov 14, 2025 1,525.5 1,538.5 1,521.5 1,530.0 -6.0 -0.39% 310,200
Nov 13, 2025 1,538.0 1,540.0 1,527.0 1,536.0 +4.0 +0.26% 272,700
Nov 12, 2025 1,530.0 1,546.0 1,525.5 1,532.0 +10.0 +0.66% 378,500
Nov 11, 2025 1,515.0 1,526.5 1,509.5 1,522.0 +8.0 +0.53% 409,200
Nov 10, 2025 1,522.0 1,522.0 1,504.5 1,514.0 +1.5 +0.10% 324,200
Nov 7, 2025 1,502.0 1,512.5 1,497.0 1,512.5 -1.0 -0.07% 262,200
Nov 6, 2025 1,495.0 1,514.0 1,490.5 1,513.5 +18.5 +1.24% 317,300