TYO:8570
AEON Financial Service Co.,Ltd. Stock Price (Quote)
JP¥1,304.00
-0.500 (-0.0383%)
At Close: May 07, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥5.34 | JP¥19.02 | Tuesday, 7th May 2024 8570.T stock ended at JP¥1,304.00. This is 0.0383% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.577% from a day low at JP¥1,300.50 to a day high of JP¥1,308.00. |
90 days | JP¥17.30 | JP¥19.02 | |
52 weeks | JP¥16.32 | JP¥20.85 |
Date | Open | High | Low | Close | Volume |
May 07, 2024 | JP¥1,305.00 | JP¥1,308.00 | JP¥1,300.50 | JP¥1,304.00 | 732 500 |
May 02, 2024 | JP¥1,307.00 | JP¥1,307.00 | JP¥1,298.50 | JP¥1,304.50 | 545 400 |
May 01, 2024 | JP¥1,307.00 | JP¥1,308.50 | JP¥1,299.00 | JP¥1,308.50 | 813 200 |
Apr 30, 2024 | JP¥1,319.00 | JP¥1,319.00 | JP¥1,308.00 | JP¥1,313.50 | 625 700 |
Apr 26, 2024 | JP¥1,303.00 | JP¥1,315.00 | JP¥1,297.00 | JP¥1,312.50 | 710 900 |
Apr 25, 2024 | JP¥1,302.00 | JP¥1,304.00 | JP¥1,297.50 | JP¥1,297.50 | 675 700 |
Apr 24, 2024 | JP¥1,311.00 | JP¥1,315.00 | JP¥1,300.00 | JP¥1,304.50 | 835 200 |
Apr 23, 2024 | JP¥1,311.50 | JP¥1,319.50 | JP¥1,310.50 | JP¥1,316.50 | 827 100 |
Apr 22, 2024 | JP¥1,301.00 | JP¥1,308.50 | JP¥1,298.00 | JP¥1,307.00 | 811 300 |
Apr 19, 2024 | JP¥1,300.00 | JP¥1,300.00 | JP¥1,275.00 | JP¥1,285.50 | 1 163 300 |
Apr 18, 2024 | JP¥1,274.00 | JP¥1,301.50 | JP¥1,274.00 | JP¥1,295.50 | 811 900 |
Apr 17, 2024 | JP¥1,288.00 | JP¥1,291.00 | JP¥1,267.00 | JP¥1,274.50 | 1 331 400 |
Apr 16, 2024 | JP¥1,290.00 | JP¥1,296.00 | JP¥1,280.00 | JP¥1,285.00 | 1 875 600 |
Apr 15, 2024 | JP¥1,301.50 | JP¥1,306.50 | JP¥1,290.50 | JP¥1,303.50 | 1 566 200 |
Apr 12, 2024 | JP¥1,334.00 | JP¥1,337.00 | JP¥1,306.00 | JP¥1,314.50 | 1 665 700 |
Apr 11, 2024 | JP¥1,318.00 | JP¥1,330.00 | JP¥1,317.00 | JP¥1,328.50 | 2 198 000 |
Apr 10, 2024 | JP¥1,350.50 | JP¥1,353.00 | JP¥1,305.00 | JP¥1,318.50 | 4 931 000 |
Apr 09, 2024 | JP¥1,430.00 | JP¥1,446.00 | JP¥1,421.50 | JP¥1,440.50 | 1 324 900 |
Apr 08, 2024 | JP¥1,422.50 | JP¥1,428.00 | JP¥1,417.50 | JP¥1,425.00 | 966 800 |
Apr 05, 2024 | JP¥1,402.00 | JP¥1,413.50 | JP¥1,381.00 | JP¥1,408.50 | 867 900 |
Apr 04, 2024 | JP¥1,425.00 | JP¥1,427.50 | JP¥1,416.00 | JP¥1,422.50 | 779 400 |
Apr 03, 2024 | JP¥1,409.50 | JP¥1,417.50 | JP¥1,397.00 | JP¥1,410.00 | 1 237 000 |
Apr 02, 2024 | JP¥1,384.00 | JP¥1,417.50 | JP¥1,376.50 | JP¥1,412.50 | 1 517 300 |
Apr 01, 2024 | JP¥1,400.00 | JP¥1,403.50 | JP¥1,367.50 | JP¥1,373.00 | 1 182 100 |
Mar 29, 2024 | JP¥1,382.50 | JP¥1,410.00 | JP¥1,381.00 | JP¥1,404.50 | 1 008 700 |