Tokyo - Delayed Quote JPY

AEON Mall Co., Ltd. (8905.T)

2,888.50
+121.50
+(4.39%)
At close: June 13 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20252,800.002,912.002,798.002,888.502,888.501,566,200
Jun 12, 20252,756.002,776.502,741.002,767.002,767.00473,500
Jun 11, 20252,776.002,789.002,756.502,760.002,760.00398,600
Jun 10, 20252,782.002,793.002,762.002,786.002,786.00518,900
Jun 9, 20252,820.002,834.502,791.502,791.502,791.50617,200
Jun 6, 20252,801.002,843.502,801.002,823.002,823.00694,400
Jun 5, 20252,810.502,815.002,781.502,800.002,800.00525,800
Jun 4, 20252,830.002,852.502,817.002,821.002,821.00470,900
Jun 3, 20252,846.002,858.002,834.002,855.002,855.00476,600
Jun 2, 20252,871.002,886.002,830.502,846.002,846.00414,900
May 30, 20252,812.502,891.002,812.502,873.502,873.50848,000
May 29, 20252,825.002,833.502,801.502,809.002,809.00359,700
May 28, 20252,866.002,871.002,823.502,823.502,823.50418,600
May 27, 20252,837.502,867.502,837.502,859.002,859.00515,300
May 26, 20252,805.002,855.002,805.002,831.502,831.50693,700
May 23, 20252,783.502,809.002,774.502,797.502,797.50473,300
May 22, 20252,767.002,790.502,752.002,771.502,771.50330,500
May 21, 20252,790.002,813.502,770.002,770.002,770.00413,900
May 20, 20252,819.502,819.502,761.502,782.002,782.00554,200
May 19, 20252,829.002,866.502,818.502,820.002,820.00691,300
May 16, 20252,820.002,861.502,814.502,823.002,823.00530,900
May 15, 20252,765.002,832.002,749.502,806.002,806.00589,700
May 14, 20252,750.002,769.002,739.002,746.002,746.00565,000
May 13, 20252,803.002,824.502,763.002,763.002,763.00594,900
May 12, 20252,860.002,864.502,826.002,826.002,826.00421,500
May 9, 20252,840.002,881.502,827.002,881.502,881.501,101,500
May 8, 20252,836.002,855.002,802.002,817.502,817.50607,700
May 7, 20252,760.002,856.002,760.002,825.502,825.501,346,600
May 2, 20252,725.002,759.002,723.002,750.002,750.00607,000
May 1, 20252,726.002,766.002,718.002,723.002,723.00620,000
Apr 30, 20252,700.002,740.002,700.002,740.002,740.00887,000
Apr 28, 20252,648.002,697.002,640.002,691.002,691.00544,400
Apr 25, 20252,700.002,700.002,634.002,659.502,659.50478,400
Apr 24, 20252,771.002,771.002,666.002,694.502,694.50723,000
Apr 23, 20252,724.002,774.002,696.002,770.002,770.00880,100
Apr 22, 20252,680.002,724.002,675.002,724.002,724.00940,300
Apr 21, 20252,630.502,680.002,630.502,676.002,676.00731,600
Apr 18, 20252,590.002,640.002,582.502,640.002,640.001,364,000
Apr 17, 20252,552.502,604.002,552.502,572.502,572.501,068,700
Apr 16, 20252,511.502,550.002,496.502,550.002,550.001,458,200
Apr 15, 20252,515.002,536.002,500.502,516.002,516.002,234,600
Apr 14, 20252,490.002,532.002,430.002,514.502,514.505,557,200
Apr 11, 20252,451.002,520.002,409.002,507.502,507.501,153,700
Apr 10, 20252,380.002,463.002,374.502,460.002,460.00938,900
Apr 9, 20252,350.002,377.002,329.002,361.502,361.50734,500
Apr 8, 20252,299.502,347.002,282.002,347.002,347.00773,100
Apr 7, 20252,270.002,315.502,255.502,267.002,267.001,073,300
Apr 4, 20252,324.502,366.002,321.502,338.002,338.00904,400
Apr 3, 20252,267.002,327.002,265.002,325.002,325.00525,300
Apr 2, 20252,345.502,347.502,320.502,321.502,321.50439,900
Apr 1, 20252,345.002,350.502,330.002,330.002,330.00619,100
Mar 31, 20252,348.002,358.502,332.502,342.002,342.00742,000
Mar 28, 20252,348.002,382.502,348.002,382.002,382.00394,700
Mar 27, 20252,352.002,381.502,348.002,378.002,378.00497,000
Mar 26, 20252,350.002,370.002,338.002,351.502,351.50446,000
Mar 25, 20252,358.002,360.002,336.502,355.002,355.00368,900
Mar 24, 20252,350.002,365.002,327.502,362.502,362.50549,500
Mar 21, 20252,355.502,356.002,329.502,335.002,335.00782,300
Mar 19, 20252,362.002,367.002,345.002,347.502,347.50605,200
Mar 18, 20252,381.002,396.002,368.502,372.502,372.50623,300
Mar 17, 20252,381.002,403.002,381.002,394.502,394.50483,100
Mar 14, 20252,390.002,396.002,374.002,386.002,386.00407,100
Mar 13, 20252,400.002,409.502,377.002,389.002,389.00485,700
Mar 12, 20252,382.502,403.502,361.502,400.002,400.00856,000
Mar 11, 20252,380.002,396.502,346.002,375.502,375.501,052,300
Mar 10, 20252,360.002,364.002,323.502,343.002,343.00831,000
Mar 7, 20252,345.002,358.002,329.002,340.502,340.50840,800
Mar 6, 20252,348.002,388.002,340.002,348.502,348.501,086,900
Mar 5, 20252,327.502,363.002,314.002,346.502,346.501,882,700
Mar 4, 20252,389.002,410.002,298.002,359.502,359.503,396,400
Mar 3, 20252,383.002,532.502,334.502,443.002,443.0010,400,800
Feb 28, 20251,959.002,033.001,941.002,033.002,033.001,729,700
Feb 27, 2025 25 Dividend
Feb 27, 20251,946.001,961.501,925.001,961.001,961.002,621,500
Feb 26, 20251,974.501,989.501,959.001,989.501,964.502,901,400
Feb 25, 20251,933.001,963.001,929.001,959.001,934.381,351,500
Feb 21, 20251,925.001,932.501,918.501,932.501,908.22965,400
Feb 20, 20251,920.001,925.001,916.001,921.501,897.35820,400
Feb 19, 20251,935.001,936.501,923.001,924.001,899.82721,100
Feb 18, 20251,942.001,943.501,929.501,932.001,907.72629,000
Feb 17, 20251,948.001,953.001,930.501,931.001,906.741,069,100
Feb 14, 20251,955.001,957.501,946.501,947.001,922.53778,500
Feb 13, 20251,942.501,953.501,931.001,947.001,922.531,071,400
Feb 12, 20251,942.001,943.001,919.001,927.001,902.791,309,900
Feb 10, 20251,929.501,938.001,927.001,933.001,908.711,124,200
Feb 7, 20251,935.001,937.001,925.001,929.501,905.25974,400
Feb 6, 20251,924.001,938.001,922.001,932.001,907.72871,800
Feb 5, 20251,930.001,935.501,911.001,916.501,892.421,117,400
Feb 4, 20251,951.501,953.001,930.501,930.501,906.241,078,100
Feb 3, 20251,950.001,951.501,936.001,941.001,916.611,240,600
Jan 31, 20251,970.501,970.501,954.001,960.501,935.86868,000
Jan 30, 20251,941.001,974.001,940.501,973.501,948.70876,400
Jan 29, 20251,958.501,963.501,945.001,945.001,920.56856,900
Jan 28, 20251,960.001,971.501,960.001,960.001,935.37668,800
Jan 27, 20251,964.001,969.501,943.001,969.501,944.75767,600
Jan 24, 20251,964.001,969.501,949.001,949.001,924.51642,500
Jan 23, 20251,946.001,950.001,938.001,943.001,918.58551,400
Jan 22, 20251,964.501,970.001,943.001,943.001,918.58663,200
Jan 21, 20251,960.001,968.001,951.001,963.001,938.33458,400
Jan 20, 20251,929.001,953.001,928.001,953.001,928.46574,800
Jan 17, 20251,938.501,939.001,917.501,925.001,900.81448,900
Jan 16, 20251,934.001,935.501,918.001,921.501,897.35743,100
Jan 15, 20251,945.001,945.501,925.001,933.501,909.20656,300
Jan 14, 20251,930.001,941.001,908.001,919.001,894.891,225,000
Jan 10, 20252,000.002,008.001,926.001,930.001,905.752,840,000
Jan 9, 20252,014.002,037.002,012.502,028.502,003.01539,300
Jan 8, 20252,021.002,023.002,006.002,014.001,988.69537,900
Jan 7, 20252,022.002,034.002,016.002,029.502,004.00563,800
Jan 6, 20252,050.002,057.502,013.002,015.501,990.17787,900
Dec 30, 20242,040.002,056.502,033.002,035.002,009.43609,300
Dec 27, 20242,024.002,031.502,020.502,031.002,005.48381,900
Dec 26, 20242,011.502,019.002,011.502,017.001,991.65299,900
Dec 25, 20242,006.002,011.501,997.002,011.501,986.22298,200
Dec 24, 20242,008.002,026.502,002.002,011.501,986.22284,300
Dec 23, 20242,008.502,011.501,999.502,001.001,975.86257,000
Dec 20, 20242,012.002,029.002,003.002,005.501,980.30636,000
Dec 19, 20242,000.002,011.501,994.002,002.501,977.34514,000
Dec 18, 20241,981.502,039.501,981.002,019.001,993.63775,400
Dec 17, 20241,989.501,995.001,973.001,973.001,948.21491,200
Dec 16, 20242,005.002,007.501,989.001,989.001,964.01447,500
Dec 13, 20242,000.002,006.501,997.002,005.001,979.81387,700
Dec 12, 20242,007.502,010.002,003.502,004.501,979.31317,900
Dec 11, 20242,010.002,012.002,002.002,002.001,976.84291,100
Dec 10, 20242,015.002,015.001,998.002,002.001,976.84343,300
Dec 9, 20242,005.002,024.002,004.002,006.501,981.29319,500
Dec 6, 20242,005.002,011.001,996.002,004.001,978.82275,600
Dec 5, 20242,010.002,016.002,003.002,004.001,978.82296,600
Dec 4, 20242,015.002,027.002,005.002,008.001,982.77454,400
Dec 3, 20242,030.502,055.002,029.502,046.502,020.78373,600
Dec 2, 20242,010.002,035.002,009.502,030.002,004.49335,900
Nov 29, 20242,009.002,025.001,999.502,009.001,983.76397,800
Nov 28, 20241,991.502,000.501,984.501,998.501,973.39297,400
Nov 27, 20241,988.001,992.001,977.001,988.501,963.51312,700
Nov 26, 20241,985.002,000.501,977.001,992.001,966.97334,100
Nov 25, 20242,010.002,016.001,985.001,985.001,960.06404,700
Nov 22, 20241,990.002,008.001,987.002,000.001,974.87250,200
Nov 21, 20241,991.001,998.501,986.001,993.001,967.96354,600
Nov 20, 20242,005.002,011.501,992.001,992.001,966.97394,000
Nov 19, 20242,018.502,019.002,004.502,011.001,985.73269,300
Nov 18, 20242,007.002,020.002,000.502,009.001,983.76326,500
Nov 15, 20242,026.002,026.502,006.502,006.501,981.29258,300
Nov 14, 20242,040.002,040.002,019.002,020.001,994.62345,700
Nov 13, 20242,030.002,049.002,030.002,042.502,016.83369,200
Nov 12, 20242,029.002,045.502,028.002,033.002,007.45363,200
Nov 11, 20242,025.002,038.002,017.502,028.502,003.01370,500
Nov 8, 20242,070.002,072.002,040.002,048.502,022.76586,000
Nov 7, 20242,035.002,059.502,031.502,053.002,027.20498,300
Nov 6, 20242,030.002,044.002,021.002,031.502,005.97500,100
Nov 5, 20242,026.002,028.002,007.002,010.001,984.74384,000
Nov 1, 20242,016.002,033.502,005.002,032.002,006.47296,200
Oct 31, 20242,016.002,025.002,003.502,024.501,999.06568,000
Oct 30, 20242,029.002,037.502,014.502,025.001,999.551,982,100
Oct 29, 20242,022.002,041.502,021.002,025.502,000.05399,700
Oct 28, 20242,020.002,035.502,014.502,026.002,000.54344,900
Oct 25, 20242,008.002,019.002,001.002,019.001,993.63329,600
Oct 24, 20242,000.002,030.501,990.002,024.001,998.57399,200
Oct 23, 20242,032.002,044.002,002.002,002.001,976.84439,800
Oct 22, 20242,052.502,057.502,020.002,031.502,005.97535,300
Oct 21, 20242,065.002,077.502,052.002,053.002,027.20389,700
Oct 18, 20242,046.002,059.002,041.002,053.002,027.20376,100
Oct 17, 20242,078.502,081.002,044.002,050.502,024.73635,300
Oct 16, 20242,092.002,110.502,073.002,076.002,049.91465,300
Oct 15, 20242,091.002,105.002,078.002,093.502,067.19560,700
Oct 11, 20242,051.002,090.502,050.502,082.002,055.84709,100
Oct 10, 20242,064.002,088.002,055.002,064.002,038.06867,700
Oct 9, 20242,140.502,143.002,066.502,077.502,051.391,750,200
Oct 8, 20242,118.502,139.502,105.002,135.002,108.17859,300
Oct 7, 20242,145.002,150.002,130.502,139.002,112.12829,900
Oct 4, 20242,130.002,144.502,122.502,135.502,108.67525,500
Oct 3, 20242,136.002,143.002,108.002,115.502,088.92453,800
Oct 2, 20242,107.502,115.002,094.502,108.002,081.51394,000
Oct 1, 20242,100.002,109.002,085.002,100.502,074.11332,300
Sep 30, 20242,092.002,119.002,088.002,091.002,064.72620,700
Sep 27, 20242,139.002,147.502,125.502,142.002,115.08455,100
Sep 26, 20242,114.502,129.502,101.502,127.002,100.27451,800
Sep 25, 20242,091.502,110.002,071.002,109.502,082.99489,200
Sep 24, 20242,073.002,106.502,070.002,099.002,072.62570,800
Sep 20, 20242,075.002,088.502,056.002,065.502,039.55912,100
Sep 19, 20242,075.502,095.002,067.502,072.502,046.46437,700
Sep 18, 20242,086.002,099.502,062.002,075.502,049.42425,900
Sep 17, 20242,055.002,081.502,048.002,081.502,055.34478,600
Sep 13, 20242,048.502,059.002,033.502,040.002,014.37397,100
Sep 12, 20242,036.002,065.002,036.002,045.502,019.80434,200
Sep 11, 20242,061.502,067.502,014.002,030.502,004.98487,400
Sep 10, 20242,067.002,091.502,054.502,078.502,052.38468,200
Sep 9, 20242,041.002,079.002,036.002,067.002,041.03533,600
Sep 6, 20242,063.002,097.002,058.002,091.002,064.72759,700
Sep 5, 20242,050.002,066.502,038.002,043.502,017.82495,400
Sep 4, 20242,019.502,062.002,016.502,058.502,032.63720,600
Sep 3, 20242,025.002,038.002,020.002,036.002,010.42659,700
Sep 2, 20242,050.002,050.002,025.502,035.502,009.92311,200
Aug 30, 20242,050.002,054.002,034.002,054.002,028.19440,600
Aug 29, 2024 25 Dividend
Aug 29, 20242,052.002,074.502,051.002,065.002,039.05480,400
Aug 28, 20242,092.002,111.002,087.002,093.002,042.01727,600
Aug 27, 20242,093.502,104.502,088.502,103.502,052.26727,800
Aug 26, 20242,079.502,097.502,073.502,096.002,044.94676,700
Aug 23, 20242,055.002,074.002,048.502,067.502,017.13533,400
Aug 22, 20242,050.002,052.002,035.002,046.001,996.16529,000
Aug 21, 20241,997.002,050.001,994.502,050.002,000.06751,700
Aug 20, 20241,995.002,003.001,987.502,003.001,954.21588,000
Aug 19, 20241,980.001,996.501,969.001,993.001,944.45531,500
Aug 16, 20241,964.501,998.001,960.501,998.001,949.33667,900
Aug 15, 20241,950.001,961.501,941.001,953.501,905.91760,400
Aug 14, 20241,952.001,960.501,934.501,954.501,906.89616,300
Aug 13, 20241,956.001,964.001,936.001,950.001,902.50538,300
Aug 9, 20241,963.501,975.001,944.501,961.001,913.23526,300
Aug 8, 20241,950.001,995.501,940.001,963.501,915.67586,100
Aug 7, 20241,900.001,997.001,890.001,971.501,923.47733,000
Aug 6, 20241,949.501,976.001,897.501,923.501,876.641,042,100
Aug 5, 20241,903.001,919.001,801.001,810.001,765.911,208,100
Aug 2, 20241,952.001,982.001,918.001,977.001,928.84949,500
Aug 1, 20242,018.502,018.501,970.001,971.501,923.47680,900
Jul 31, 20242,050.002,072.002,035.002,064.502,014.21707,800
Jul 30, 20242,029.502,051.502,024.502,050.502,000.55632,000
Jul 29, 20242,000.002,019.001,983.002,019.001,969.82507,200
Jul 26, 20241,997.001,997.501,976.501,982.001,933.72492,700
Jul 25, 20241,952.001,988.001,944.501,979.001,930.79636,000
Jul 24, 20241,996.001,996.001,958.001,961.001,913.23405,300
Jul 23, 20241,979.501,998.001,979.001,985.001,936.64289,100
Jul 22, 20241,992.001,995.001,982.001,990.001,941.52390,500
Jul 19, 20241,986.501,990.501,952.501,988.501,940.06571,400
Jul 18, 20241,986.002,001.501,975.501,999.001,950.30647,600
Jul 17, 20241,980.501,987.001,958.001,980.001,931.77987,300
Jul 16, 20242,038.502,055.501,975.001,987.001,938.601,698,700
Jul 12, 20241,987.002,109.501,980.002,066.502,016.164,317,600
Jul 11, 20241,894.001,908.001,832.001,877.501,831.761,226,500
Jul 10, 20241,883.001,887.501,864.001,880.501,834.69710,800
Jul 9, 20241,872.001,892.501,871.001,882.501,836.64825,400
Jul 8, 20241,902.501,902.501,866.001,871.501,825.91922,700
Jul 5, 20241,930.001,937.501,890.001,891.501,845.42807,800
Jul 4, 20241,946.001,948.501,935.001,944.501,897.13455,800
Jul 3, 20241,912.001,948.501,911.001,941.501,894.20610,400
Jul 2, 20241,901.001,913.001,896.501,902.501,856.15406,700
Jul 1, 20241,905.001,911.501,892.501,906.501,860.06394,500
Jun 28, 20241,904.001,912.001,889.501,895.501,849.32482,700
Jun 27, 20241,895.001,915.001,895.001,904.001,857.62604,200
Jun 26, 20241,890.501,910.001,886.501,895.001,848.84561,800
Jun 25, 20241,890.001,911.001,887.001,897.001,850.79645,000
Jun 24, 20241,912.501,918.001,886.001,886.001,840.06673,300
Jun 21, 20241,927.001,958.001,907.501,910.501,863.961,368,000
Jun 20, 20241,925.001,927.001,912.001,921.001,874.20419,900
Jun 19, 20241,914.501,930.501,911.001,923.001,876.15443,600
Jun 18, 20241,950.001,955.501,909.001,914.501,867.86580,300
Jun 17, 20241,980.501,987.001,943.501,946.001,898.59633,800
Jun 14, 20241,920.001,984.501,917.501,983.501,935.181,144,000
Jun 13, 20241,925.001,938.001,906.501,919.501,872.74416,500

Related Tickers

8803.T Heiwa Real Estate Co., Ltd.
4,390.00
+0.57%
 
CPN.BK Central Pattana Public Company Limited
44.75
-1.10%
 
8802.T Mitsubishi Estate Co., Ltd.
2,666.00
+1.02%
 
8801.T Mitsui Fudosan Co., Ltd.
1,340.50
-0.89%