AEON Financial Service Co., Ltd. 8570
TSE · Japan · Finance
¥1,473.50-44.50 (-2.93%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,473.50 | -2.93% | ¥1,511.50 | ¥1,516.50 | ¥1,473.50 | 703.80K |
| 2026-10-01 | ¥1,518.00 | -2.69% | ¥1,541.50 | ¥1,545.00 | ¥1,488.00 | 966.70K |
| 2026-09-30 | ¥1,560.00 | -0.64% | ¥1,570.00 | ¥1,574.00 | ¥1,538.50 | 835.70K |
| 2026-09-29 | ¥1,570.00 | -2.64% | ¥1,598.00 | ¥1,599.50 | ¥1,567.50 | 629.00K |
| 2026-09-28 | ¥1,612.50 | -0.59% | ¥1,625.00 | ¥1,628.50 | ¥1,603.50 | 568.90K |
| 2026-09-25 | ¥1,622.00 | +1.44% | ¥1,597.50 | ¥1,632.00 | ¥1,590.00 | 662.10K |
| 2026-09-24 | ¥1,599.00 | -1.66% | ¥1,621.00 | ¥1,621.00 | ¥1,594.00 | 436.80K |
| 2026-09-18 | ¥1,626.00 | -1.12% | ¥1,645.00 | ¥1,651.50 | ¥1,626.00 | 546.40K |
| 2026-09-17 | ¥1,644.50 | +0.30% | ¥1,643.00 | ¥1,650.00 | ¥1,635.00 | 374.00K |
| 2026-09-16 | ¥1,639.50 | -0.33% | ¥1,647.50 | ¥1,664.00 | ¥1,639.00 | 351.60K |
| 2026-09-15 | ¥1,645.00 | -0.15% | ¥1,655.00 | ¥1,658.50 | ¥1,632.00 | 374.20K |
| 2026-09-14 | ¥1,647.50 | +0.70% | ¥1,631.00 | ¥1,665.00 | ¥1,628.50 | 399.80K |
| 2026-09-11 | ¥1,636.00 | +0.31% | ¥1,621.00 | ¥1,651.00 | ¥1,606.00 | 841.60K |
| 2026-09-10 | ¥1,631.00 | +2.45% | ¥1,590.00 | ¥1,638.00 | ¥1,581.00 | 774.50K |
| 2026-09-09 | ¥1,592.00 | -0.50% | ¥1,590.00 | ¥1,607.00 | ¥1,579.50 | 602.30K |
| 2026-09-08 | ¥1,600.00 | -1.02% | ¥1,602.00 | ¥1,617.00 | ¥1,592.00 | 471.40K |
| 2026-09-07 | ¥1,616.50 | -0.65% | ¥1,623.00 | ¥1,629.50 | ¥1,604.50 | 478.10K |
| 2026-09-04 | ¥1,627.00 | -0.25% | ¥1,640.50 | ¥1,649.50 | ¥1,615.50 | 743.40K |
| 2026-09-03 | ¥1,631.00 | -0.61% | ¥1,650.00 | ¥1,663.50 | ¥1,622.50 | 732.20K |
| 2026-09-02 | ¥1,641.00 | -2.00% | ¥1,664.00 | ¥1,666.00 | ¥1,636.00 | 465.60K |
| 2026-09-01 | ¥1,674.50 | +0.15% | ¥1,670.00 | ¥1,697.00 | ¥1,665.00 | 1.12M |
| 2026-08-31 | ¥1,672.00 | -0.65% | ¥1,693.00 | ¥1,697.00 | ¥1,648.50 | 728.90K |
| 2026-08-28 | ¥1,683.00 | -2.09% | ¥1,698.00 | ¥1,700.00 | ¥1,671.00 | 946.30K |
| 2026-08-27 | ¥1,719.00 | -0.20% | ¥1,726.00 | ¥1,746.50 | ¥1,719.00 | 944.70K |
| 2026-08-26 | ¥1,722.50 | -0.09% | ¥1,722.50 | ¥1,739.50 | ¥1,717.50 | 369.40K |
| 2026-08-25 | ¥1,724.00 | +0.79% | ¥1,738.00 | ¥1,749.00 | ¥1,717.00 | 450.00K |
| 2026-08-24 | ¥1,710.50 | -0.23% | ¥1,725.00 | ¥1,729.00 | ¥1,671.00 | 722.60K |
| 2026-08-21 | ¥1,714.50 | +1.15% | ¥1,701.00 | ¥1,749.00 | ¥1,700.00 | 843.70K |
| 2026-08-20 | ¥1,695.00 | +2.42% | ¥1,656.50 | ¥1,698.50 | ¥1,654.50 | 879.60K |
| 2026-08-19 | ¥1,655.00 | +0.79% | ¥1,650.00 | ¥1,664.50 | ¥1,639.50 | 818.90K |
| 2026-08-18 | ¥1,642.00 | +1.70% | ¥1,621.50 | ¥1,647.50 | ¥1,611.50 | 534.30K |
| 2026-08-17 | ¥1,614.50 | -1.22% | ¥1,630.00 | ¥1,638.00 | ¥1,614.00 | 414.30K |
| 2026-08-14 | ¥1,634.50 | -0.64% | ¥1,645.00 | ¥1,647.00 | ¥1,625.00 | 356.40K |
| 2026-08-13 | ¥1,645.00 | +1.01% | ¥1,645.00 | ¥1,653.50 | ¥1,621.00 | 416.10K |
| 2026-08-12 | ¥1,628.50 | +0.34% | ¥1,631.50 | ¥1,644.50 | ¥1,618.00 | 371.10K |
| 2026-08-10 | ¥1,623.00 | +0.31% | ¥1,603.00 | ¥1,624.00 | ¥1,587.00 | 609.00K |
| 2026-08-07 | ¥1,618.00 | +1.47% | ¥1,590.00 | ¥1,621.50 | ¥1,583.50 | 553.20K |
| 2026-08-06 | ¥1,594.50 | +3.10% | ¥1,546.00 | ¥1,599.00 | ¥1,541.50 | 891.70K |
| 2026-08-05 | ¥1,546.50 | +1.21% | ¥1,541.50 | ¥1,549.00 | ¥1,528.00 | 338.80K |
| 2026-08-04 | ¥1,528.00 | -1.04% | ¥1,550.00 | ¥1,553.00 | ¥1,524.00 | 489.20K |
| 2026-08-03 | ¥1,544.00 | -1.69% | ¥1,571.00 | ¥1,576.50 | ¥1,519.50 | 607.30K |
| 2026-07-31 | ¥1,570.50 | +0.38% | ¥1,563.00 | ¥1,588.00 | ¥1,551.50 | 664.80K |
| 2026-07-30 | ¥1,564.50 | -1.17% | ¥1,579.00 | ¥1,581.50 | ¥1,552.50 | 439.30K |
| 2026-07-29 | ¥1,583.00 | +0.57% | ¥1,567.50 | ¥1,589.50 | ¥1,556.00 | 511.00K |
| 2026-07-28 | ¥1,574.00 | -0.38% | ¥1,589.00 | ¥1,590.00 | ¥1,563.00 | 343.60K |
| 2026-07-27 | ¥1,580.00 | +1.15% | ¥1,575.00 | ¥1,580.00 | ¥1,562.00 | 381.60K |
| 2026-07-24 | ¥1,562.00 | -0.41% | ¥1,552.00 | ¥1,566.50 | ¥1,547.00 | 377.80K |
| 2026-07-23 | ¥1,568.50 | -0.76% | ¥1,566.00 | ¥1,576.50 | ¥1,558.50 | 269.80K |
| 2026-07-22 | ¥1,580.50 | +0.70% | ¥1,559.50 | ¥1,588.50 | ¥1,556.50 | 471.10K |
| 2026-07-21 | ¥1,569.50 | +2.78% | ¥1,542.00 | ¥1,584.50 | ¥1,535.50 | 529.30K |
| 2026-07-17 | ¥1,527.00 | -0.62% | ¥1,530.00 | ¥1,539.00 | ¥1,515.50 | 486.40K |
| 2026-07-16 | ¥1,536.50 | -0.39% | ¥1,549.00 | ¥1,566.00 | ¥1,534.00 | 376.40K |
| 2026-07-15 | ¥1,542.50 | -0.77% | ¥1,572.50 | ¥1,580.50 | ¥1,535.00 | 512.30K |
| 2026-07-14 | ¥1,554.50 | +0.65% | ¥1,529.00 | ¥1,559.50 | ¥1,521.00 | 390.30K |
| 2026-07-13 | ¥1,544.50 | +1.75% | ¥1,558.00 | ¥1,566.50 | ¥1,535.00 | 561.30K |
| 2026-07-10 | ¥1,518.00 | -0.95% | ¥1,527.00 | ¥1,560.00 | ¥1,508.00 | 1.26M |
| 2026-07-09 | ¥1,532.50 | -0.07% | ¥1,517.00 | ¥1,539.00 | ¥1,505.00 | 921.20K |
| 2026-07-08 | ¥1,533.50 | +0.62% | ¥1,521.50 | ¥1,540.00 | ¥1,515.50 | 685.90K |
| 2026-07-07 | ¥1,524.00 | +0.16% | ¥1,533.00 | ¥1,537.00 | ¥1,521.50 | 395.50K |
| 2026-07-06 | ¥1,521.50 | +0.96% | ¥1,506.00 | ¥1,524.50 | ¥1,502.00 | 315.60K |
| 2026-07-03 | ¥1,507.00 | +1.72% | ¥1,498.00 | ¥1,514.50 | ¥1,481.00 | 497.00K |
| 2026-07-02 | ¥1,481.50 | +0.75% | ¥1,495.00 | ¥1,505.00 | ¥1,474.50 | 560.90K |
| 2026-07-01 | ¥1,470.50 | +0.31% | ¥1,466.50 | ¥1,472.50 | ¥1,462.00 | 719.20K |
| 2026-06-30 | ¥1,466.00 | -0.24% | ¥1,470.00 | ¥1,478.00 | ¥1,463.50 | 366.30K |
| 2026-06-29 | ¥1,469.50 | +0.31% | ¥1,475.00 | ¥1,480.50 | ¥1,461.50 | 351.20K |
| 2026-06-26 | ¥1,465.00 | -0.03% | ¥1,465.50 | ¥1,471.50 | ¥1,458.00 | 396.40K |
| 2026-06-25 | ¥1,465.50 | +1.42% | ¥1,461.00 | ¥1,465.50 | ¥1,444.00 | 369.00K |
| 2026-06-24 | ¥1,445.00 | +0.14% | ¥1,447.00 | ¥1,461.00 | ¥1,443.00 | 436.80K |
| 2026-06-23 | ¥1,443.00 | -1.40% | ¥1,460.00 | ¥1,468.00 | ¥1,443.00 | 416.10K |
| 2026-06-22 | ¥1,463.50 | -0.88% | ¥1,452.50 | ¥1,469.00 | ¥1,446.50 | 578.90K |
| 2026-06-19 | ¥1,476.50 | +0.17% | ¥1,471.00 | ¥1,495.00 | ¥1,466.50 | 947.40K |
| 2026-06-18 | ¥1,474.00 | -1.17% | ¥1,499.00 | ¥1,507.00 | ¥1,473.50 | 524.10K |
| 2026-06-17 | ¥1,491.50 | -0.53% | ¥1,514.00 | ¥1,519.00 | ¥1,491.50 | 338.90K |
| 2026-06-16 | ¥1,499.50 | -1.06% | ¥1,498.00 | ¥1,511.00 | ¥1,485.00 | 326.00K |
| 2026-06-15 | ¥1,515.50 | +0.40% | ¥1,520.00 | ¥1,531.50 | ¥1,508.00 | 367.50K |
| 2026-06-12 | ¥1,509.50 | +0.23% | ¥1,506.00 | ¥1,518.50 | ¥1,493.00 | 595.60K |
| 2026-06-11 | ¥1,506.00 | 0.00% | ¥1,506.50 | ¥1,510.00 | ¥1,488.00 | 448.60K |
| 2026-06-10 | ¥1,506.00 | +2.24% | ¥1,487.00 | ¥1,514.50 | ¥1,486.00 | 787.90K |
| 2026-06-09 | ¥1,473.00 | +0.99% | ¥1,468.00 | ¥1,484.50 | ¥1,458.50 | 516.20K |
| 2026-06-08 | ¥1,458.50 | -0.21% | ¥1,458.00 | ¥1,478.00 | ¥1,442.00 | 552.00K |
| 2026-06-05 | ¥1,461.50 | +1.92% | ¥1,451.50 | ¥1,474.50 | ¥1,441.00 | 589.60K |
| 2026-06-04 | ¥1,434.00 | -1.71% | ¥1,452.00 | ¥1,467.50 | ¥1,427.50 | 577.50K |
| 2026-06-03 | ¥1,459.00 | -0.07% | ¥1,463.00 | ¥1,467.50 | ¥1,447.00 | 523.10K |
| 2026-06-02 | ¥1,460.00 | +0.65% | ¥1,438.00 | ¥1,460.00 | ¥1,413.50 | 539.60K |
| 2026-06-01 | ¥1,450.50 | -3.94% | ¥1,502.50 | ¥1,502.50 | ¥1,441.50 | 732.70K |
| 2026-05-29 | ¥1,510.00 | -0.53% | ¥1,520.00 | ¥1,539.50 | ¥1,496.00 | 785.00K |
| 2026-05-28 | ¥1,518.00 | -1.46% | ¥1,536.00 | ¥1,545.00 | ¥1,506.00 | 689.20K |
| 2026-05-27 | ¥1,540.50 | -0.58% | ¥1,530.50 | ¥1,551.50 | ¥1,526.50 | 517.30K |
| 2026-05-26 | ¥1,549.50 | -0.06% | ¥1,551.00 | ¥1,560.00 | ¥1,542.00 | 418.50K |
| 2026-05-25 | ¥1,550.50 | -0.61% | ¥1,550.00 | ¥1,562.50 | ¥1,541.00 | 568.40K |