UK markets close in 5 hours 56 minutes

AEON Fantasy Co.,LTD. (4343.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,227.00-12.00 (-0.54%)
At close: 03:15PM JST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242,205.002,233.002,196.002,227.002,227.0062,500
25 Apr 20242,265.002,286.002,225.002,239.002,239.0067,800
24 Apr 20242,240.002,291.002,240.002,265.002,265.0075,600
23 Apr 20242,265.002,265.002,223.002,240.002,240.0071,600
22 Apr 20242,163.002,280.002,147.002,269.002,269.00220,900
19 Apr 20242,228.002,228.002,118.002,121.002,121.00209,600
18 Apr 20242,137.002,268.002,126.002,240.002,240.00273,200
17 Apr 20242,142.002,148.002,117.002,117.002,117.00113,800
16 Apr 20242,193.002,193.002,143.002,156.002,156.00147,300
15 Apr 20242,263.002,263.002,192.002,215.002,215.00164,800
12 Apr 20242,276.002,370.002,272.002,283.002,283.00168,900
11 Apr 20242,477.002,525.002,281.002,284.002,284.00433,000
10 Apr 20242,440.002,440.002,339.002,347.002,347.00256,200
09 Apr 20242,400.002,430.002,399.002,428.002,428.0086,600
08 Apr 20242,375.002,415.002,372.002,383.002,383.0070,000
05 Apr 20242,312.002,377.002,310.002,357.002,357.0055,600
04 Apr 20242,372.002,372.002,322.002,333.002,333.0060,800
03 Apr 20242,362.002,393.002,339.002,372.002,372.0062,100
02 Apr 20242,480.002,495.002,380.002,387.002,387.00129,600
01 Apr 20242,450.002,462.002,410.002,411.002,411.0078,900
29 Mar 20242,370.002,426.002,357.002,418.002,418.0057,100
28 Mar 20242,403.002,412.002,373.002,376.002,376.0060,800
27 Mar 20242,372.002,409.002,371.002,396.002,396.00110,700
26 Mar 20242,320.002,357.002,283.002,347.002,347.0088,200
25 Mar 20242,342.002,374.002,330.002,352.002,352.0072,700
22 Mar 20242,361.002,363.002,336.002,349.002,349.0057,900
21 Mar 20242,394.002,405.002,357.002,364.002,364.0072,700
19 Mar 20242,320.002,367.002,306.002,360.002,360.0082,700
18 Mar 20242,297.002,400.002,291.002,350.002,350.00207,500
15 Mar 20242,265.002,290.002,250.002,260.002,260.0088,000
14 Mar 20242,267.002,303.002,266.002,281.002,281.0079,600
13 Mar 20242,368.002,369.002,260.002,270.002,270.00121,800
12 Mar 20242,349.002,372.002,315.002,368.002,368.0073,100
11 Mar 20242,349.002,359.002,308.002,349.002,349.0085,200
08 Mar 20242,313.002,373.002,300.002,350.002,350.00123,100
07 Mar 20242,283.002,345.002,273.002,315.002,315.00132,000
06 Mar 20242,297.002,325.002,256.002,283.002,283.00183,900
05 Mar 20242,204.002,279.002,163.002,272.002,272.00195,100
04 Mar 20242,265.002,265.002,211.002,212.002,212.00205,600
01 Mar 20242,306.002,315.002,256.002,269.002,269.00231,100
29 Feb 20242,361.002,387.002,295.002,318.002,318.00292,800
28 Feb 20242,427.002,443.002,401.002,401.002,401.00263,800
28 Feb 20245 Dividend
27 Feb 20242,494.002,495.002,481.002,482.002,477.00428,600
26 Feb 20242,517.002,519.002,494.002,495.002,489.97171,300
22 Feb 20242,512.002,532.002,487.002,520.002,514.9297,900
21 Feb 20242,488.002,520.002,485.002,511.002,505.9481,400
20 Feb 20242,529.002,533.002,486.002,488.002,482.99100,700
19 Feb 20242,471.002,533.002,463.002,530.002,524.90124,300
16 Feb 20242,495.002,495.002,467.002,472.002,467.0279,700
15 Feb 20242,509.002,509.002,475.002,498.002,492.9751,900
14 Feb 20242,470.002,505.002,455.002,495.002,489.9794,900
13 Feb 20242,462.002,483.002,460.002,478.002,473.0160,000
09 Feb 20242,442.002,459.002,441.002,455.002,450.0544,400
08 Feb 20242,444.002,462.002,429.002,445.002,440.0765,100
07 Feb 20242,468.002,478.002,447.002,449.002,444.07103,700
06 Feb 20242,488.002,494.002,470.002,471.002,466.0273,900
05 Feb 20242,512.002,512.002,485.002,488.002,482.99170,000
02 Feb 20242,510.002,529.002,506.002,519.002,513.9350,100
01 Feb 20242,525.002,531.002,503.002,508.002,502.9567,500
31 Jan 20242,511.002,543.002,485.002,543.002,537.88145,300
30 Jan 20242,549.002,550.002,515.002,519.002,513.9382,400
29 Jan 20242,535.002,546.002,520.002,545.002,539.87101,500
26 Jan 20242,494.002,526.002,493.002,515.002,509.9394,000
25 Jan 20242,500.002,523.002,487.002,494.002,488.98100,900
24 Jan 20242,524.002,548.002,494.002,502.002,496.96123,500
23 Jan 20242,570.002,587.002,522.002,525.002,519.91180,800
22 Jan 20242,591.002,601.002,567.002,577.002,571.81112,400
19 Jan 20242,622.002,641.002,589.002,599.002,593.76170,100
18 Jan 20242,694.002,707.002,617.002,640.002,634.68173,700
17 Jan 20242,699.002,744.002,680.002,694.002,688.57239,200
16 Jan 20242,610.002,713.002,568.002,668.002,662.63284,600
15 Jan 20242,610.002,634.002,568.002,581.002,575.8075,800
12 Jan 20242,646.002,703.002,602.002,658.002,652.65225,400
11 Jan 20242,612.002,635.002,584.002,629.002,623.70150,000
10 Jan 20242,608.002,625.002,580.002,601.002,595.76140,900
09 Jan 20242,580.002,610.002,570.002,582.002,576.80164,800
05 Jan 20242,619.002,619.002,544.002,546.002,540.87135,700
04 Jan 20242,583.002,604.002,534.002,587.002,581.79182,900
29 Dec 20232,657.002,657.002,601.002,618.002,612.73120,500
28 Dec 20232,559.002,638.002,548.002,638.002,632.69177,100
27 Dec 20232,509.002,555.002,509.002,550.002,544.8688,300
26 Dec 20232,550.002,562.002,500.002,515.002,509.9392,500
25 Dec 20232,460.002,555.002,458.002,545.002,539.87130,700
22 Dec 20232,441.002,455.002,422.002,433.002,428.1092,200
21 Dec 20232,450.002,476.002,445.002,445.002,440.0786,500
20 Dec 20232,465.002,501.002,449.002,454.002,449.0677,600
19 Dec 20232,449.002,449.002,449.002,449.002,444.077,900
18 Dec 20232,439.002,462.002,412.002,455.002,450.0564,800
15 Dec 20232,431.002,454.002,427.002,451.002,446.0648,100
14 Dec 20232,513.002,525.002,425.002,434.002,429.1095,800
13 Dec 20232,471.002,526.002,471.002,510.002,504.9490,600
12 Dec 20232,519.002,555.002,458.002,470.002,465.02144,500
11 Dec 20232,470.002,509.002,470.002,494.002,488.9892,600
08 Dec 20232,450.002,468.002,430.002,458.002,453.0575,600
07 Dec 20232,495.002,510.002,468.002,469.002,464.0365,800
06 Dec 20232,470.002,501.002,470.002,496.002,490.9758,300
05 Dec 20232,519.002,520.002,470.002,470.002,465.02143,100
04 Dec 20232,582.002,600.002,543.002,547.002,541.8795,000
01 Dec 20232,602.002,624.002,557.002,575.002,569.81109,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...