AEON Fantasy Co., Ltd. 4343
TSE · Japan · Consumer Services
¥2,705.00+18.00 (+0.67%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,705.00 | +0.67% | ¥2,674.00 | ¥2,709.00 | ¥2,642.00 | 54.20K |
| 2026-09-30 | ¥2,687.00 | +0.34% | ¥2,677.00 | ¥2,688.00 | ¥2,651.00 | 74.30K |
| 2026-09-29 | ¥2,678.00 | -2.37% | ¥2,722.00 | ¥2,723.00 | ¥2,678.00 | 70.90K |
| 2026-09-28 | ¥2,743.00 | -0.11% | ¥2,753.00 | ¥2,768.00 | ¥2,743.00 | 45.90K |
| 2026-09-25 | ¥2,746.00 | -0.25% | ¥2,754.00 | ¥2,770.00 | ¥2,725.00 | 44.70K |
| 2026-09-24 | ¥2,753.00 | +0.73% | ¥2,736.00 | ¥2,768.00 | ¥2,724.00 | 75.50K |
| 2026-09-18 | ¥2,733.00 | -1.09% | ¥2,758.00 | ¥2,780.00 | ¥2,712.00 | 51.60K |
| 2026-09-17 | ¥2,763.00 | +2.49% | ¥2,675.00 | ¥2,775.00 | ¥2,673.00 | 60.30K |
| 2026-09-16 | ¥2,696.00 | -1.68% | ¥2,744.00 | ¥2,770.00 | ¥2,694.00 | 44.80K |
| 2026-09-15 | ¥2,742.00 | -1.08% | ¥2,766.00 | ¥2,790.00 | ¥2,742.00 | 36.40K |
| 2026-09-14 | ¥2,772.00 | +2.17% | ¥2,713.00 | ¥2,776.00 | ¥2,713.00 | 45.80K |
| 2026-09-11 | ¥2,713.00 | -0.40% | ¥2,743.00 | ¥2,745.00 | ¥2,701.00 | 41.80K |
| 2026-09-10 | ¥2,724.00 | -0.22% | ¥2,702.00 | ¥2,737.00 | ¥2,652.00 | 55.70K |
| 2026-09-09 | ¥2,730.00 | -3.74% | ¥2,807.00 | ¥2,834.00 | ¥2,730.00 | 101.10K |
| 2026-09-08 | ¥2,836.00 | -0.21% | ¥2,808.00 | ¥2,843.00 | ¥2,804.00 | 52.10K |
| 2026-09-07 | ¥2,842.00 | -1.42% | ¥2,864.00 | ¥2,884.00 | ¥2,813.00 | 84.50K |
| 2026-09-04 | ¥2,883.00 | +2.38% | ¥2,839.00 | ¥2,895.00 | ¥2,827.00 | 93.90K |
| 2026-09-03 | ¥2,816.00 | +1.55% | ¥2,772.00 | ¥2,833.00 | ¥2,772.00 | 76.90K |
| 2026-09-02 | ¥2,773.00 | -1.91% | ¥2,802.00 | ¥2,805.00 | ¥2,751.00 | 101.10K |
| 2026-09-01 | ¥2,827.00 | -0.67% | ¥2,850.00 | ¥2,860.00 | ¥2,801.00 | 136.30K |
| 2026-08-31 | ¥2,846.00 | +0.21% | ¥2,840.00 | ¥2,849.00 | ¥2,823.00 | 77.20K |
| 2026-08-28 | ¥2,840.00 | -0.04% | ¥2,855.00 | ¥2,879.00 | ¥2,823.00 | 222.50K |
| 2026-08-27 | ¥2,841.00 | -1.63% | ¥2,895.00 | ¥2,898.00 | ¥2,830.00 | 241.90K |
| 2026-08-26 | ¥2,888.00 | +0.66% | ¥2,881.00 | ¥2,902.00 | ¥2,871.00 | 86.80K |
| 2026-08-25 | ¥2,869.00 | -0.10% | ¥2,870.00 | ¥2,890.00 | ¥2,862.00 | 48.40K |
| 2026-08-24 | ¥2,872.00 | -1.14% | ¥2,922.00 | ¥2,935.00 | ¥2,861.00 | 73.50K |
| 2026-08-21 | ¥2,905.00 | 0.00% | ¥2,888.00 | ¥2,909.00 | ¥2,872.00 | 60.20K |
| 2026-08-20 | ¥2,905.00 | +1.75% | ¥2,825.00 | ¥2,905.00 | ¥2,823.00 | 61.10K |
| 2026-08-19 | ¥2,855.00 | -0.87% | ¥2,925.00 | ¥2,946.00 | ¥2,849.00 | 91.50K |
| 2026-08-18 | ¥2,880.00 | +2.78% | ¥2,820.00 | ¥2,882.00 | ¥2,810.00 | 104.20K |
| 2026-08-17 | ¥2,802.00 | -1.44% | ¥2,823.00 | ¥2,848.00 | ¥2,786.00 | 76.40K |
| 2026-08-14 | ¥2,843.00 | +0.78% | ¥2,824.00 | ¥2,864.00 | ¥2,809.00 | 94.40K |
| 2026-08-13 | ¥2,821.00 | +1.15% | ¥2,803.00 | ¥2,821.00 | ¥2,772.00 | 90.20K |
| 2026-08-12 | ¥2,789.00 | -0.36% | ¥2,767.00 | ¥2,825.00 | ¥2,757.00 | 59.70K |
| 2026-08-10 | ¥2,799.00 | +0.68% | ¥2,780.00 | ¥2,818.00 | ¥2,742.00 | 61.10K |
| 2026-08-07 | ¥2,780.00 | +0.14% | ¥2,776.00 | ¥2,809.00 | ¥2,758.00 | 99.40K |
| 2026-08-06 | ¥2,776.00 | +1.13% | ¥2,795.00 | ¥2,810.00 | ¥2,759.00 | 111.50K |
| 2026-08-05 | ¥2,745.00 | +3.20% | ¥2,725.00 | ¥2,745.00 | ¥2,678.00 | 76.10K |
| 2026-08-04 | ¥2,660.00 | 0.00% | ¥2,666.00 | ¥2,692.00 | ¥2,660.00 | 48.70K |
| 2026-08-03 | ¥2,660.00 | -3.69% | ¥2,755.00 | ¥2,775.00 | ¥2,656.00 | 101.30K |
| 2026-07-31 | ¥2,762.00 | -0.90% | ¥2,799.00 | ¥2,854.00 | ¥2,762.00 | 118.90K |
| 2026-07-30 | ¥2,787.00 | +1.24% | ¥2,780.00 | ¥2,799.00 | ¥2,740.00 | 101.10K |
| 2026-07-29 | ¥2,753.00 | +1.32% | ¥2,718.00 | ¥2,781.00 | ¥2,653.00 | 97.70K |
| 2026-07-28 | ¥2,717.00 | -1.02% | ¥2,745.00 | ¥2,753.00 | ¥2,698.00 | 47.60K |
| 2026-07-27 | ¥2,745.00 | +2.96% | ¥2,666.00 | ¥2,745.00 | ¥2,666.00 | 77.00K |
| 2026-07-24 | ¥2,666.00 | +2.42% | ¥2,613.00 | ¥2,669.00 | ¥2,606.00 | 44.50K |
| 2026-07-23 | ¥2,603.00 | -1.06% | ¥2,611.00 | ¥2,619.00 | ¥2,598.00 | 57.80K |
| 2026-07-22 | ¥2,631.00 | -0.11% | ¥2,635.00 | ¥2,652.00 | ¥2,600.00 | 46.40K |
| 2026-07-21 | ¥2,634.00 | -1.42% | ¥2,672.00 | ¥2,715.00 | ¥2,631.00 | 71.60K |
| 2026-07-17 | ¥2,672.00 | -2.48% | ¥2,741.00 | ¥2,757.00 | ¥2,664.00 | 61.70K |
| 2026-07-16 | ¥2,740.00 | -0.72% | ¥2,760.00 | ¥2,777.00 | ¥2,739.00 | 40.80K |
| 2026-07-15 | ¥2,760.00 | 0.00% | ¥2,748.00 | ¥2,760.00 | ¥2,701.00 | 55.30K |
| 2026-07-14 | ¥2,760.00 | +2.34% | ¥2,698.00 | ¥2,799.00 | ¥2,688.00 | 145.00K |
| 2026-07-13 | ¥2,697.00 | +5.31% | ¥2,628.00 | ¥2,697.00 | ¥2,628.00 | 161.60K |
| 2026-07-10 | ¥2,561.00 | -1.50% | ¥2,592.00 | ¥2,614.00 | ¥2,561.00 | 46.00K |
| 2026-07-09 | ¥2,600.00 | -0.54% | ¥2,629.00 | ¥2,629.00 | ¥2,592.00 | 38.30K |
| 2026-07-08 | ¥2,614.00 | -0.72% | ¥2,633.00 | ¥2,645.00 | ¥2,614.00 | 36.30K |
| 2026-07-07 | ¥2,633.00 | +0.19% | ¥2,634.00 | ¥2,649.00 | ¥2,628.00 | 38.10K |
| 2026-07-06 | ¥2,628.00 | +2.70% | ¥2,560.00 | ¥2,636.00 | ¥2,560.00 | 47.80K |
| 2026-07-03 | ¥2,559.00 | -0.81% | ¥2,615.00 | ¥2,615.00 | ¥2,556.00 | 54.30K |
| 2026-07-02 | ¥2,580.00 | -0.08% | ¥2,604.00 | ¥2,620.00 | ¥2,557.00 | 51.50K |
| 2026-07-01 | ¥2,582.00 | -0.35% | ¥2,592.00 | ¥2,595.00 | ¥2,549.00 | 36.40K |
| 2026-06-30 | ¥2,591.00 | +1.09% | ¥2,570.00 | ¥2,610.00 | ¥2,561.00 | 68.50K |
| 2026-06-29 | ¥2,563.00 | +3.60% | ¥2,485.00 | ¥2,563.00 | ¥2,480.00 | 64.70K |
| 2026-06-26 | ¥2,474.00 | +0.28% | ¥2,468.00 | ¥2,498.00 | ¥2,468.00 | 29.00K |
| 2026-06-25 | ¥2,467.00 | +0.20% | ¥2,467.00 | ¥2,484.00 | ¥2,457.00 | 30.20K |
| 2026-06-24 | ¥2,462.00 | -0.04% | ¥2,463.00 | ¥2,497.00 | ¥2,452.00 | 30.50K |
| 2026-06-23 | ¥2,463.00 | +0.53% | ¥2,448.00 | ¥2,475.00 | ¥2,440.00 | 36.80K |
| 2026-06-22 | ¥2,450.00 | -0.73% | ¥2,446.00 | ¥2,469.00 | ¥2,440.00 | 26.60K |
| 2026-06-19 | ¥2,468.00 | +0.86% | ¥2,450.00 | ¥2,468.00 | ¥2,425.00 | 37.70K |
| 2026-06-18 | ¥2,447.00 | -1.61% | ¥2,487.00 | ¥2,487.00 | ¥2,435.00 | 39.10K |
| 2026-06-17 | ¥2,487.00 | +0.69% | ¥2,460.00 | ¥2,518.00 | ¥2,460.00 | 27.70K |
| 2026-06-16 | ¥2,470.00 | -0.88% | ¥2,493.00 | ¥2,498.00 | ¥2,458.00 | 33.50K |
| 2026-06-15 | ¥2,492.00 | +0.97% | ¥2,493.00 | ¥2,519.00 | ¥2,480.00 | 25.60K |
| 2026-06-12 | ¥2,468.00 | +0.04% | ¥2,497.00 | ¥2,497.00 | ¥2,462.00 | 26.90K |
| 2026-06-11 | ¥2,467.00 | -0.48% | ¥2,495.00 | ¥2,495.00 | ¥2,440.00 | 27.70K |
| 2026-06-10 | ¥2,479.00 | +1.22% | ¥2,451.00 | ¥2,497.00 | ¥2,450.00 | 45.00K |
| 2026-06-09 | ¥2,449.00 | +0.66% | ¥2,464.00 | ¥2,469.00 | ¥2,411.00 | 39.80K |
| 2026-06-08 | ¥2,433.00 | -1.50% | ¥2,450.00 | ¥2,492.00 | ¥2,428.00 | 63.60K |
| 2026-06-05 | ¥2,470.00 | +1.81% | ¥2,451.00 | ¥2,493.00 | ¥2,436.00 | 46.20K |
| 2026-06-04 | ¥2,426.00 | -0.57% | ¥2,440.00 | ¥2,480.00 | ¥2,376.00 | 75.20K |
| 2026-06-03 | ¥2,440.00 | -3.33% | ¥2,524.00 | ¥2,536.00 | ¥2,440.00 | 82.00K |
| 2026-06-02 | ¥2,524.00 | -1.14% | ¥2,555.00 | ¥2,565.00 | ¥2,505.00 | 70.70K |
| 2026-06-01 | ¥2,553.00 | +1.75% | ¥2,510.00 | ¥2,553.00 | ¥2,510.00 | 54.80K |
| 2026-05-29 | ¥2,509.00 | +1.29% | ¥2,480.00 | ¥2,545.00 | ¥2,480.00 | 53.20K |
| 2026-05-28 | ¥2,477.00 | -1.71% | ¥2,520.00 | ¥2,521.00 | ¥2,475.00 | 57.30K |
| 2026-05-27 | ¥2,520.00 | +0.28% | ¥2,521.00 | ¥2,553.00 | ¥2,492.00 | 63.70K |
| 2026-05-26 | ¥2,513.00 | +0.12% | ¥2,495.00 | ¥2,530.00 | ¥2,495.00 | 56.20K |
| 2026-05-25 | ¥2,510.00 | -0.28% | ¥2,517.00 | ¥2,542.00 | ¥2,484.00 | 50.60K |
| 2026-05-22 | ¥2,517.00 | -1.10% | ¥2,558.00 | ¥2,570.00 | ¥2,515.00 | 50.20K |