AEON Co., Ltd. 8267
TSE · Japan · Retail Trade
¥1,235.00-15.00 (-1.20%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,250.00 | -3.03% | ¥1,266.50 | ¥1,277.50 | ¥1,250.00 | 11.76M |
| 2026-09-30 | ¥1,289.00 | +2.02% | ¥1,264.50 | ¥1,290.00 | ¥1,251.50 | 13.06M |
| 2026-09-29 | ¥1,263.50 | -0.12% | ¥1,262.00 | ¥1,273.00 | ¥1,259.00 | 12.48M |
| 2026-09-28 | ¥1,265.00 | -2.69% | ¥1,300.00 | ¥1,310.50 | ¥1,263.00 | 18.39M |
| 2026-09-25 | ¥1,300.00 | 0.00% | ¥1,300.00 | ¥1,308.00 | ¥1,290.00 | 10.64M |
| 2026-09-24 | ¥1,300.00 | -1.03% | ¥1,312.00 | ¥1,324.50 | ¥1,300.00 | 12.29M |
| 2026-09-18 | ¥1,313.50 | -2.56% | ¥1,341.00 | ¥1,341.50 | ¥1,313.50 | 18.54M |
| 2026-09-17 | ¥1,348.00 | +1.47% | ¥1,331.00 | ¥1,352.50 | ¥1,325.50 | 8.38M |
| 2026-09-16 | ¥1,328.50 | -1.67% | ¥1,350.00 | ¥1,351.00 | ¥1,328.50 | 10.16M |
| 2026-09-15 | ¥1,351.00 | -1.10% | ¥1,387.00 | ¥1,392.00 | ¥1,350.00 | 6.25M |
| 2026-09-14 | ¥1,366.00 | +2.51% | ¥1,350.00 | ¥1,382.00 | ¥1,346.50 | 8.40M |
| 2026-09-11 | ¥1,332.50 | -2.24% | ¥1,351.50 | ¥1,375.50 | ¥1,330.00 | 14.15M |
| 2026-09-10 | ¥1,363.00 | -1.48% | ¥1,371.00 | ¥1,379.00 | ¥1,358.00 | 10.19M |
| 2026-09-09 | ¥1,383.50 | -2.71% | ¥1,410.00 | ¥1,414.00 | ¥1,383.50 | 9.91M |
| 2026-09-08 | ¥1,422.00 | +2.38% | ¥1,400.00 | ¥1,425.00 | ¥1,393.00 | 9.43M |
| 2026-09-07 | ¥1,389.00 | -1.42% | ¥1,400.00 | ¥1,404.00 | ¥1,370.00 | 7.97M |
| 2026-09-04 | ¥1,409.00 | +1.33% | ¥1,412.00 | ¥1,433.00 | ¥1,399.00 | 15.57M |
| 2026-09-03 | ¥1,390.50 | +2.36% | ¥1,356.50 | ¥1,390.50 | ¥1,353.00 | 9.72M |
| 2026-09-02 | ¥1,358.50 | -0.11% | ¥1,351.00 | ¥1,364.50 | ¥1,338.00 | 9.55M |
| 2026-09-01 | ¥1,360.00 | +0.26% | ¥1,356.00 | ¥1,373.50 | ¥1,350.00 | 7.77M |
| 2026-08-31 | ¥1,356.50 | -0.15% | ¥1,362.50 | ¥1,371.50 | ¥1,355.50 | 9.85M |
| 2026-08-28 | ¥1,358.50 | +0.33% | ¥1,332.00 | ¥1,362.00 | ¥1,328.00 | 10.47M |
| 2026-08-27 | ¥1,354.00 | -2.20% | ¥1,368.50 | ¥1,385.00 | ¥1,354.00 | 15.76M |
| 2026-08-26 | ¥1,384.50 | -0.79% | ¥1,390.00 | ¥1,394.00 | ¥1,375.00 | 10.05M |
| 2026-08-25 | ¥1,395.50 | +2.01% | ¥1,385.50 | ¥1,402.50 | ¥1,379.00 | 10.70M |
| 2026-08-24 | ¥1,368.00 | -1.26% | ¥1,400.00 | ¥1,409.50 | ¥1,367.00 | 11.12M |
| 2026-08-21 | ¥1,385.50 | 0.00% | ¥1,373.00 | ¥1,387.50 | ¥1,370.00 | 8.42M |
| 2026-08-20 | ¥1,385.50 | +1.80% | ¥1,383.00 | ¥1,385.50 | ¥1,360.50 | 7.94M |
| 2026-08-19 | ¥1,361.00 | +0.70% | ¥1,365.00 | ¥1,369.00 | ¥1,340.50 | 9.76M |
| 2026-08-18 | ¥1,351.50 | -0.81% | ¥1,350.00 | ¥1,359.50 | ¥1,331.50 | 11.25M |
| 2026-08-17 | ¥1,362.50 | -0.84% | ¥1,388.50 | ¥1,388.50 | ¥1,359.50 | 9.64M |
| 2026-08-14 | ¥1,374.00 | -1.58% | ¥1,393.00 | ¥1,404.00 | ¥1,374.00 | 11.19M |
| 2026-08-13 | ¥1,396.00 | +0.18% | ¥1,393.00 | ¥1,398.50 | ¥1,377.50 | 8.45M |
| 2026-08-12 | ¥1,393.50 | +0.29% | ¥1,404.50 | ¥1,411.50 | ¥1,382.00 | 9.55M |
| 2026-08-10 | ¥1,389.50 | -0.11% | ¥1,397.00 | ¥1,397.50 | ¥1,360.50 | 8.47M |
| 2026-08-07 | ¥1,391.00 | +3.19% | ¥1,350.00 | ¥1,394.50 | ¥1,339.00 | 9.70M |
| 2026-08-06 | ¥1,348.00 | +1.74% | ¥1,326.50 | ¥1,349.50 | ¥1,325.50 | 8.09M |
| 2026-08-05 | ¥1,325.00 | -0.67% | ¥1,345.00 | ¥1,355.00 | ¥1,318.00 | 9.14M |
| 2026-08-04 | ¥1,334.00 | -2.34% | ¥1,371.00 | ¥1,371.50 | ¥1,326.50 | 9.09M |
| 2026-08-03 | ¥1,366.00 | +0.15% | ¥1,365.00 | ¥1,370.50 | ¥1,324.00 | 11.35M |
| 2026-07-31 | ¥1,364.00 | -4.15% | ¥1,373.00 | ¥1,389.00 | ¥1,358.00 | 13.30M |
| 2026-07-30 | ¥1,423.00 | -1.15% | ¥1,423.00 | ¥1,432.50 | ¥1,367.50 | 13.23M |
| 2026-07-29 | ¥1,439.50 | +1.37% | ¥1,408.00 | ¥1,468.00 | ¥1,390.00 | 19.30M |
| 2026-07-28 | ¥1,420.00 | +3.05% | ¥1,400.00 | ¥1,426.50 | ¥1,384.00 | 11.31M |
| 2026-07-27 | ¥1,378.00 | +2.91% | ¥1,349.00 | ¥1,379.50 | ¥1,333.50 | 8.33M |
| 2026-07-24 | ¥1,339.00 | +0.45% | ¥1,329.00 | ¥1,344.00 | ¥1,306.50 | 7.65M |
| 2026-07-23 | ¥1,333.00 | -1.80% | ¥1,341.50 | ¥1,347.50 | ¥1,328.50 | 8.17M |
| 2026-07-22 | ¥1,357.50 | -0.66% | ¥1,360.00 | ¥1,362.50 | ¥1,327.00 | 11.76M |
| 2026-07-21 | ¥1,366.50 | -2.04% | ¥1,409.00 | ¥1,411.00 | ¥1,364.00 | 11.02M |
| 2026-07-17 | ¥1,395.00 | +1.75% | ¥1,413.00 | ¥1,427.00 | ¥1,388.50 | 10.37M |
| 2026-07-16 | ¥1,371.00 | +0.33% | ¥1,365.50 | ¥1,398.00 | ¥1,358.50 | 7.59M |
| 2026-07-15 | ¥1,366.50 | -3.22% | ¥1,398.50 | ¥1,409.00 | ¥1,361.00 | 10.99M |
| 2026-07-14 | ¥1,412.00 | +0.61% | ¥1,429.00 | ¥1,438.00 | ¥1,407.50 | 8.10M |
| 2026-07-13 | ¥1,403.50 | +1.92% | ¥1,407.00 | ¥1,412.50 | ¥1,347.50 | 13.22M |
| 2026-07-10 | ¥1,377.00 | -2.65% | ¥1,400.00 | ¥1,409.00 | ¥1,375.00 | 12.45M |
| 2026-07-09 | ¥1,414.50 | -2.78% | ¥1,432.00 | ¥1,446.00 | ¥1,405.00 | 9.36M |
| 2026-07-08 | ¥1,455.00 | -0.48% | ¥1,470.00 | ¥1,474.50 | ¥1,442.00 | 9.42M |
| 2026-07-07 | ¥1,462.00 | +0.48% | ¥1,459.50 | ¥1,477.00 | ¥1,439.50 | 9.72M |
| 2026-07-06 | ¥1,455.00 | +3.37% | ¥1,419.50 | ¥1,468.00 | ¥1,406.50 | 10.62M |
| 2026-07-03 | ¥1,407.50 | +3.95% | ¥1,402.50 | ¥1,437.00 | ¥1,401.50 | 10.72M |
| 2026-07-02 | ¥1,354.00 | +4.31% | ¥1,328.00 | ¥1,357.00 | ¥1,314.50 | 8.24M |
| 2026-07-01 | ¥1,298.00 | -3.21% | ¥1,340.00 | ¥1,341.50 | ¥1,290.00 | 9.25M |
| 2026-06-30 | ¥1,341.00 | -2.26% | ¥1,385.00 | ¥1,385.00 | ¥1,338.50 | 8.20M |
| 2026-06-29 | ¥1,372.00 | +5.01% | ¥1,333.00 | ¥1,393.00 | ¥1,325.00 | 12.14M |
| 2026-06-26 | ¥1,306.50 | +0.50% | ¥1,297.50 | ¥1,312.50 | ¥1,287.00 | 6.14M |
| 2026-06-25 | ¥1,300.00 | -1.40% | ¥1,320.00 | ¥1,327.50 | ¥1,300.00 | 6.11M |
| 2026-06-24 | ¥1,318.50 | +1.31% | ¥1,308.50 | ¥1,338.50 | ¥1,297.00 | 7.60M |
| 2026-06-23 | ¥1,301.50 | -0.23% | ¥1,298.00 | ¥1,317.50 | ¥1,274.00 | 8.92M |
| 2026-06-22 | ¥1,304.50 | -0.80% | ¥1,303.00 | ¥1,321.50 | ¥1,298.50 | 5.96M |
| 2026-06-19 | ¥1,315.00 | -1.57% | ¥1,323.00 | ¥1,324.00 | ¥1,301.00 | 14.01M |
| 2026-06-18 | ¥1,336.00 | -2.16% | ¥1,350.00 | ¥1,362.50 | ¥1,328.50 | 7.64M |
| 2026-06-17 | ¥1,365.50 | +0.33% | ¥1,366.00 | ¥1,391.50 | ¥1,351.50 | 5.48M |
| 2026-06-16 | ¥1,361.00 | -1.56% | ¥1,380.00 | ¥1,380.00 | ¥1,345.00 | 7.45M |
| 2026-06-15 | ¥1,382.50 | -0.40% | ¥1,390.00 | ¥1,400.00 | ¥1,363.50 | 6.71M |
| 2026-06-12 | ¥1,388.00 | +1.09% | ¥1,370.00 | ¥1,401.00 | ¥1,363.50 | 9.56M |
| 2026-06-11 | ¥1,373.00 | -3.51% | ¥1,410.50 | ¥1,418.50 | ¥1,361.00 | 13.41M |
| 2026-06-10 | ¥1,423.00 | +3.87% | ¥1,390.50 | ¥1,423.00 | ¥1,380.00 | 8.12M |
| 2026-06-09 | ¥1,370.00 | -1.76% | ¥1,383.50 | ¥1,408.50 | ¥1,358.00 | 8.35M |
| 2026-06-08 | ¥1,394.50 | +2.95% | ¥1,360.50 | ¥1,398.00 | ¥1,342.00 | 9.68M |
| 2026-06-05 | ¥1,354.50 | +1.42% | ¥1,339.50 | ¥1,380.00 | ¥1,337.00 | 5.64M |
| 2026-06-04 | ¥1,335.50 | -1.15% | ¥1,350.00 | ¥1,361.00 | ¥1,335.50 | 6.33M |
| 2026-06-03 | ¥1,351.00 | +0.19% | ¥1,342.00 | ¥1,359.50 | ¥1,322.00 | 6.73M |
| 2026-06-02 | ¥1,348.50 | -0.30% | ¥1,329.00 | ¥1,366.00 | ¥1,318.00 | 9.03M |
| 2026-06-01 | ¥1,352.50 | -2.80% | ¥1,395.00 | ¥1,399.00 | ¥1,337.00 | 12.94M |
| 2026-05-29 | ¥1,391.50 | -0.75% | ¥1,395.00 | ¥1,419.00 | ¥1,387.00 | 17.31M |
| 2026-05-28 | ¥1,402.00 | -0.92% | ¥1,425.00 | ¥1,434.00 | ¥1,392.00 | 7.45M |
| 2026-05-27 | ¥1,415.00 | -0.91% | ¥1,410.00 | ¥1,421.00 | ¥1,388.00 | 9.40M |
| 2026-05-26 | ¥1,428.00 | +1.28% | ¥1,410.50 | ¥1,434.50 | ¥1,404.50 | 6.55M |
| 2026-05-25 | ¥1,410.00 | -4.76% | ¥1,480.00 | ¥1,480.50 | ¥1,410.00 | 10.25M |
| 2026-05-22 | ¥1,480.50 | -1.07% | ¥1,477.50 | ¥1,484.50 | ¥1,437.00 | 7.34M |