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

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 30, 2026	1,548	1,548	1,531	1,536	-21	-1.35%	49,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,540.0	1,561.5	1,531.5	1,557.5	+28.0	+1.83%	465,500
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