kabutan

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

8570
TSE Prime
AEON Financial Service Co.,Ltd.
1,594.0
JPY
+25.0
(+1.59%)
Dec 15, 3:24 pm JST
10.28
USD
Dec 15, 1:24 am EST
Result
PTS
outside of trading hours
1,593.6
Dec 15, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 11, 2025
1,585.0 JPY
52 Week Low Apr 7, 2025
1,070.0 JPY
Yearly High Dec 11, 2025
1,585.0 JPY
Yearly Low Apr 7, 2025
1,070.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 1,570 1,604 1,568 1,594 +25 +1.59% 290,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,556.5 1,573.0 1,552.5 1,569.0 +14.0 +0.90% 477,000
Dec 11, 2025 1,580.0 1,585.0 1,555.0 1,555.0 -18.0 -1.14% 561,900
Dec 10, 2025 1,552.0 1,573.0 1,550.0 1,573.0 +23.0 +1.48% 327,400
Dec 9, 2025 1,565.0 1,568.0 1,546.0 1,550.0 -5.0 -0.32% 238,600
Dec 8, 2025 1,542.0 1,558.0 1,536.0 1,555.0 +14.0 +0.91% 312,100
Dec 5, 2025 1,544.0 1,553.0 1,531.0 1,541.0 -17.5 -1.12% 371,500
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