Comparing Back to the side-by-side chart ↗
AEON Financial Service Co.,Ltd. (8570.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1472.50 | 1512.50 | 1472.50 | 1499.00 | +2.08% | 1,138,100 |
| 2026-10-15 | 1470.00 | 1483.50 | 1464.50 | 1468.50 | -0.64% | 1,021,200 |
| 2026-10-14 | 1489.00 | 1500.00 | 1455.00 | 1478.00 | -0.97% | 962,500 |
| 2026-10-13 | 1430.50 | 1500.00 | 1414.50 | 1492.50 | +2.19% | 1,465,400 |
| 2026-10-09 | 1496.00 | 1496.00 | 1455.00 | 1460.50 | -0.38% | 797,500 |
| 2026-10-08 | 1493.50 | 1497.50 | 1450.50 | 1466.00 | -2.30% | 824,000 |
| 2026-10-07 | 1515.00 | 1518.00 | 1497.50 | 1500.50 | -0.40% | 598,500 |
| 2026-10-06 | 1492.00 | 1511.50 | 1490.50 | 1506.50 | +1.48% | 598,600 |
| 2026-10-05 | 1476.50 | 1488.00 | 1461.50 | 1484.50 | +0.75% | 658,900 |
| 2026-10-02 | 1511.50 | 1516.50 | 1473.50 | 1473.50 | -2.93% | 703,800 |
| 2026-10-01 | 1541.50 | 1545.00 | 1488.00 | 1518.00 | -2.69% | 966,700 |
| 2026-09-30 | 1570.00 | 1574.00 | 1538.50 | 1560.00 | -0.64% | 835,700 |
| 2026-09-29 | 1598.00 | 1599.50 | 1567.50 | 1570.00 | -2.64% | 629,000 |
| 2026-09-28 | 1625.00 | 1628.50 | 1603.50 | 1612.50 | -0.59% | 568,900 |
| 2026-09-25 | 1597.50 | 1632.00 | 1590.00 | 1622.00 | +1.44% | 662,100 |
| 2026-09-24 | 1621.00 | 1621.00 | 1594.00 | 1599.00 | -1.66% | 436,800 |
| 2026-09-18 | 1645.00 | 1651.50 | 1626.00 | 1626.00 | -1.12% | 546,400 |
| 2026-09-17 | 1643.00 | 1650.00 | 1635.00 | 1644.50 | +0.30% | 374,000 |
| 2026-09-16 | 1647.50 | 1664.00 | 1639.00 | 1639.50 | -0.33% | 351,600 |
| 2026-09-15 | 1655.00 | 1658.50 | 1632.00 | 1645.00 | -0.15% | 374,200 |
| 2026-09-14 | 1631.00 | 1665.00 | 1628.50 | 1647.50 | +0.70% | 399,800 |
| 2026-09-11 | 1621.00 | 1651.00 | 1606.00 | 1636.00 | +0.31% | 841,600 |
| 2026-09-10 | 1590.00 | 1638.00 | 1581.00 | 1631.00 | +2.45% | 774,500 |
| 2026-09-09 | 1590.00 | 1607.50 | 1579.50 | 1592.00 | -0.50% | 602,300 |
| 2026-09-08 | 1602.00 | 1617.00 | 1592.00 | 1600.00 | -1.02% | 471,400 |
| 2026-09-07 | 1623.00 | 1629.50 | 1604.50 | 1616.50 | -0.65% | 478,100 |
| 2026-09-04 | 1640.50 | 1649.50 | 1615.50 | 1627.00 | -0.25% | 743,400 |
| 2026-09-03 | 1650.00 | 1663.50 | 1622.50 | 1631.00 | -0.61% | 732,200 |
| 2026-09-02 | 1664.00 | 1666.00 | 1636.00 | 1641.00 | -2.00% | 465,600 |
| 2026-09-01 | 1670.00 | 1697.00 | 1665.00 | 1674.50 | +0.15% | 1,120,800 |
| 2026-08-31 | 1693.00 | 1697.00 | 1648.50 | 1672.00 | -0.65% | 728,900 |
| 2026-08-28 | 1698.00 | 1700.00 | 1671.00 | 1683.00 | -2.09% | 946,300 |
| 2026-08-27 | 1726.00 | 1746.50 | 1719.00 | 1719.00 | -0.20% | 944,700 |
| 2026-08-26 | 1722.50 | 1739.50 | 1717.50 | 1722.50 | -0.09% | 369,400 |
| 2026-08-25 | 1738.00 | 1749.00 | 1717.00 | 1724.00 | +0.79% | 450,000 |
| 2026-08-24 | 1725.00 | 1729.00 | 1671.00 | 1710.50 | -0.23% | 722,600 |
| 2026-08-21 | 1701.00 | 1749.00 | 1700.00 | 1714.50 | +1.15% | 843,700 |
| 2026-08-20 | 1656.50 | 1698.50 | 1654.00 | 1695.00 | +2.42% | 879,600 |
| 2026-08-19 | 1650.00 | 1664.50 | 1639.50 | 1655.00 | +0.79% | 818,900 |
| 2026-08-18 | 1621.50 | 1647.50 | 1611.50 | 1642.00 | +1.70% | 534,300 |
| 2026-08-17 | 1630.00 | 1638.00 | 1614.00 | 1614.50 | -1.22% | 414,300 |
| 2026-08-14 | 1645.00 | 1647.00 | 1625.00 | 1634.50 | -0.64% | 356,400 |
| 2026-08-13 | 1645.00 | 1653.50 | 1621.00 | 1645.00 | +1.01% | 416,100 |
| 2026-08-12 | 1631.50 | 1644.50 | 1618.00 | 1628.50 | +0.34% | 371,100 |
| 2026-08-10 | 1603.00 | 1624.00 | 1587.00 | 1623.00 | +0.31% | 609,000 |
| 2026-08-07 | 1590.00 | 1621.50 | 1583.50 | 1618.00 | +1.47% | 553,200 |
| 2026-08-06 | 1546.00 | 1599.00 | 1541.50 | 1594.50 | +3.10% | 891,700 |
| 2026-08-05 | 1541.50 | 1549.00 | 1528.00 | 1546.50 | +1.21% | 338,800 |
| 2026-08-04 | 1550.00 | 1553.00 | 1524.00 | 1528.00 | -1.04% | 489,200 |
| 2026-08-03 | 1571.00 | 1576.50 | 1519.50 | 1544.00 | -1.69% | 607,300 |
| 2026-07-31 | 1563.00 | 1588.00 | 1551.50 | 1570.50 | +0.38% | 664,800 |
| 2026-07-30 | 1579.00 | 1581.50 | 1552.50 | 1564.50 | -1.17% | 439,300 |
| 2026-07-29 | 1567.50 | 1589.50 | 1556.00 | 1583.00 | +0.57% | 511,000 |
| 2026-07-28 | 1589.00 | 1590.00 | 1563.00 | 1574.00 | -0.38% | 343,600 |
| 2026-07-27 | 1575.00 | 1580.00 | 1562.00 | 1580.00 | +1.15% | 381,600 |
| 2026-07-24 | 1552.00 | 1566.50 | 1547.00 | 1562.00 | -0.41% | 377,800 |
| 2026-07-23 | 1566.00 | 1576.50 | 1558.50 | 1568.50 | -0.76% | 269,800 |
| 2026-07-22 | 1559.50 | 1588.50 | 1556.50 | 1580.50 | +0.70% | 471,100 |
| 2026-07-21 | 1542.00 | 1584.50 | 1535.50 | 1569.50 | +2.78% | 529,300 |
| 2026-07-17 | 1530.00 | 1539.00 | 1515.50 | 1527.00 | -0.62% | 486,400 |
| 2026-07-16 | 1549.00 | 1566.00 | 1534.00 | 1536.50 | -0.39% | 376,400 |
| 2026-07-15 | 1572.50 | 1580.50 | 1535.00 | 1542.50 | -0.77% | 512,300 |
| 2026-07-14 | 1529.00 | 1559.50 | 1521.00 | 1554.50 | +0.65% | 390,300 |
| 2026-07-13 | 1558.00 | 1566.50 | 1535.00 | 1544.50 | +1.75% | 561,300 |
| 2026-07-10 | 1527.00 | 1560.00 | 1508.00 | 1518.00 | -0.95% | 1,263,000 |
| 2026-07-09 | 1517.00 | 1539.00 | 1505.00 | 1532.50 | -0.07% | 921,200 |
| 2026-07-08 | 1521.50 | 1540.00 | 1515.50 | 1533.50 | +0.62% | 685,900 |
| 2026-07-07 | 1533.00 | 1537.00 | 1521.50 | 1524.00 | +0.16% | 395,500 |
| 2026-07-06 | 1506.00 | 1524.50 | 1502.00 | 1521.50 | +0.96% | 315,600 |
| 2026-07-03 | 1498.00 | 1514.50 | 1481.00 | 1507.00 | +1.72% | 497,000 |
| 2026-07-02 | 1495.00 | 1505.00 | 1474.50 | 1481.50 | +0.75% | 560,900 |
| 2026-07-01 | 1466.50 | 1472.50 | 1462.00 | 1470.50 | +0.31% | 719,200 |
| 2026-06-30 | 1470.00 | 1478.00 | 1463.50 | 1466.00 | -0.24% | 366,300 |
| 2026-06-29 | 1475.00 | 1480.50 | 1461.50 | 1469.50 | +0.31% | 351,200 |
| 2026-06-26 | 1465.50 | 1471.50 | 1458.00 | 1465.00 | -0.03% | 396,400 |
| 2026-06-25 | 1461.00 | 1465.50 | 1444.00 | 1465.50 | +1.42% | 369,000 |
| 2026-06-24 | 1447.00 | 1461.00 | 1443.00 | 1445.00 | +0.14% | 436,800 |
| 2026-06-23 | 1460.00 | 1468.00 | 1443.00 | 1443.00 | -1.40% | 416,100 |
| 2026-06-22 | 1452.50 | 1469.00 | 1446.50 | 1463.50 | -0.88% | 578,900 |
| 2026-06-19 | 1471.00 | 1495.00 | 1466.50 | 1476.50 | +0.17% | 947,400 |
| 2026-06-18 | 1499.00 | 1507.00 | 1473.50 | 1474.00 | -1.17% | 524,100 |
| 2026-06-17 | 1514.00 | 1519.00 | 1491.50 | 1491.50 | -0.53% | 338,900 |
| 2026-06-16 | 1498.00 | 1511.00 | 1485.00 | 1499.50 | -1.06% | 326,000 |
| 2026-06-15 | 1520.00 | 1531.50 | 1508.00 | 1515.50 | +0.40% | 367,500 |
| 2026-06-12 | 1506.00 | 1518.50 | 1493.00 | 1509.50 | +0.23% | 595,600 |
| 2026-06-11 | 1506.50 | 1510.00 | 1488.00 | 1506.00 | +0.00% | 448,600 |
| 2026-06-10 | 1487.00 | 1514.50 | 1486.00 | 1506.00 | +2.24% | 787,900 |
| 2026-06-09 | 1468.00 | 1484.50 | 1458.50 | 1473.00 | +0.99% | 516,200 |
| 2026-06-08 | 1458.00 | 1478.00 | 1442.00 | 1458.50 | -0.21% | 552,000 |
| 2026-06-05 | 1451.50 | 1474.50 | 1441.00 | 1461.50 | +1.92% | 589,600 |
| 2026-06-04 | 1452.00 | 1467.50 | 1427.50 | 1434.00 | -1.71% | 577,500 |
| 2026-06-03 | 1463.00 | 1467.50 | 1447.00 | 1459.00 | -0.07% | 523,100 |
| 2026-06-02 | 1438.00 | 1460.00 | 1413.50 | 1460.00 | +0.65% | 539,600 |
| 2026-06-01 | 1502.50 | 1502.50 | 1441.50 | 1450.50 | -3.94% | 732,700 |
| 2026-05-29 | 1520.00 | 1539.50 | 1496.00 | 1510.00 | -0.53% | 785,000 |
| 2026-05-28 | 1536.00 | 1545.00 | 1506.00 | 1518.00 | -1.46% | 689,200 |
| 2026-05-27 | 1530.50 | 1551.50 | 1526.50 | 1540.50 | -0.58% | 517,300 |
| 2026-05-26 | 1551.00 | 1560.00 | 1542.00 | 1549.50 | -0.06% | 418,500 |
| 2026-05-25 | 1550.00 | 1562.50 | 1541.00 | 1550.50 | -0.61% | 568,400 |
| 2026-05-22 | 1592.50 | 1594.50 | 1550.00 | 1560.00 | -2.04% | 474,000 |
| 2026-05-21 | 1593.00 | 1619.00 | 1584.00 | 1592.50 | +1.27% | 609,400 |
| 2026-05-20 | 1590.00 | 1590.00 | 1562.00 | 1572.50 | -0.73% | 731,900 |
| 2026-05-19 | 1584.00 | 1595.00 | 1563.00 | 1584.00 | +0.03% | 865,400 |
| 2026-05-18 | 1570.00 | 1595.50 | 1560.00 | 1583.50 | +1.51% | 714,400 |
| 2026-05-15 | 1568.00 | 1569.00 | 1545.50 | 1560.00 | +0.00% | 744,700 |
| 2026-05-14 | 1560.00 | 1566.50 | 1547.50 | 1560.00 | +0.00% | 571,700 |
| 2026-05-13 | 1560.00 | 1567.50 | 1554.50 | 1560.00 | +0.58% | 503,200 |
| 2026-05-12 | 1548.50 | 1565.00 | 1545.50 | 1551.00 | +1.21% | 435,100 |
| 2026-05-11 | 1515.00 | 1535.50 | 1515.00 | 1532.50 | +1.86% | 600,700 |
| 2026-05-08 | 1531.00 | 1540.00 | 1499.50 | 1504.50 | -3.03% | 1,122,500 |
| 2026-05-07 | 1560.00 | 1575.00 | 1551.50 | 1551.50 | -0.54% | 837,400 |
| 2026-05-01 | 1560.00 | 1561.50 | 1532.50 | 1560.00 | +0.10% | 539,300 |
| 2026-04-30 | 1548.00 | 1561.50 | 1531.00 | 1558.50 | +0.06% | 749,300 |
| 2026-04-28 | 1540.00 | 1561.50 | 1531.50 | 1557.50 | +1.83% | 465,500 |
| 2026-04-27 | 1535.50 | 1549.50 | 1521.50 | 1529.50 | -1.29% | 471,100 |
| 2026-04-24 | 1561.00 | 1565.00 | 1544.50 | 1549.50 | -0.39% | 508,100 |
| 2026-04-23 | 1549.50 | 1562.50 | 1538.00 | 1555.50 | +1.20% | 575,900 |
| 2026-04-22 | 1544.00 | 1560.50 | 1536.50 | 1537.00 | -0.74% | 816,800 |
| 2026-04-21 | 1569.00 | 1571.00 | 1537.00 | 1548.50 | -0.74% | 574,800 |
| 2026-04-20 | 1573.00 | 1573.00 | 1558.50 | 1560.00 | -0.29% | 460,700 |
| 2026-04-17 | 1606.00 | 1609.50 | 1564.50 | 1564.50 | -2.83% | 553,600 |
| 2026-04-16 | 1633.00 | 1650.00 | 1609.50 | 1610.00 | +0.25% | 583,700 |
| 2026-04-15 | 1617.00 | 1631.00 | 1606.00 | 1606.00 | +0.56% | 521,200 |
| 2026-04-14 | 1612.00 | 1625.00 | 1586.00 | 1597.00 | +0.57% | 733,000 |
| 2026-04-13 | 1520.00 | 1596.50 | 1516.00 | 1588.00 | +4.23% | 1,286,200 |
| 2026-04-10 | 1534.00 | 1558.00 | 1523.00 | 1523.50 | -0.65% | 1,275,000 |
| 2026-04-09 | 1501.50 | 1545.00 | 1500.00 | 1533.50 | -8.06% | 3,418,500 |
| 2026-04-08 | 1653.50 | 1678.50 | 1637.50 | 1668.00 | +3.38% | 565,900 |
| 2026-04-07 | 1621.50 | 1635.50 | 1610.50 | 1613.50 | +0.22% | 272,000 |
| 2026-04-06 | 1622.00 | 1622.00 | 1605.00 | 1610.00 | +0.00% | 239,300 |
| 2026-04-03 | 1615.00 | 1618.50 | 1601.50 | 1610.00 | +0.66% | 226,900 |
| 2026-04-02 | 1620.00 | 1626.00 | 1588.00 | 1599.50 | -0.03% | 294,600 |
| 2026-04-01 | 1596.50 | 1605.00 | 1575.50 | 1600.00 | +2.79% | 349,900 |
| 2026-03-31 | 1560.50 | 1587.50 | 1556.50 | 1556.50 | +0.06% | 415,900 |
| 2026-03-30 | 1515.00 | 1555.50 | 1511.50 | 1555.50 | -1.30% | 605,800 |
| 2026-03-27 | 1584.50 | 1587.00 | 1571.50 | 1576.00 | -0.44% | 460,700 |
| 2026-03-26 | 1594.50 | 1596.50 | 1568.00 | 1583.00 | -0.66% | 330,300 |
| 2026-03-25 | 1596.00 | 1611.50 | 1591.00 | 1593.50 | +1.50% | 358,400 |
| 2026-03-24 | 1580.00 | 1580.00 | 1553.50 | 1570.00 | +1.82% | 347,000 |
| 2026-03-23 | 1550.00 | 1554.00 | 1528.50 | 1542.00 | -2.50% | 443,900 |
| 2026-03-19 | 1588.00 | 1594.00 | 1574.00 | 1581.50 | -1.86% | 343,100 |
| 2026-03-18 | 1589.50 | 1613.50 | 1585.00 | 1611.50 | +2.84% | 331,400 |
| 2026-03-17 | 1587.00 | 1589.50 | 1567.00 | 1567.00 | +0.19% | 272,100 |
| 2026-03-16 | 1566.00 | 1583.00 | 1559.00 | 1564.00 | +0.00% | 269,600 |
| 2026-03-13 | 1545.00 | 1581.50 | 1545.00 | 1564.00 | -0.60% | 441,800 |
| 2026-03-12 | 1592.50 | 1593.00 | 1560.00 | 1573.50 | -2.24% | 342,100 |
| 2026-03-11 | 1618.50 | 1627.00 | 1609.50 | 1609.50 | -0.56% | 369,200 |
| 2026-03-10 | 1600.00 | 1618.50 | 1592.50 | 1618.50 | +2.24% | 452,400 |
| 2026-03-09 | 1555.50 | 1593.00 | 1549.00 | 1583.00 | -3.71% | 675,800 |
| 2026-03-06 | 1644.00 | 1653.50 | 1622.00 | 1644.00 | -0.63% | 376,800 |
| 2026-03-05 | 1645.00 | 1668.00 | 1622.50 | 1654.50 | +3.08% | 734,700 |
| 2026-03-04 | 1611.00 | 1640.50 | 1584.00 | 1605.00 | -1.89% | 955,500 |
| 2026-03-03 | 1700.50 | 1702.00 | 1636.00 | 1636.00 | -3.88% | 578,700 |
| 2026-03-02 | 1693.50 | 1710.00 | 1667.50 | 1702.00 | -3.57% | 755,500 |
| 2026-02-27 | 1757.50 | 1767.50 | 1737.00 | 1765.00 | +2.26% | 733,600 |
| 2026-02-26 | 1725.50 | 1733.00 | 1714.00 | 1726.00 | -1.37% | 691,500 |
| 2026-02-25 | 1784.00 | 1784.00 | 1746.00 | 1750.00 | -1.24% | 1,022,600 |
| 2026-02-24 | 1774.00 | 1784.00 | 1755.50 | 1772.00 | -0.73% | 472,100 |
| 2026-02-20 | 1818.50 | 1818.50 | 1776.00 | 1785.00 | -3.41% | 577,500 |
| 2026-02-19 | 1832.00 | 1860.00 | 1825.50 | 1848.00 | +1.87% | 589,100 |
| 2026-02-18 | 1797.00 | 1821.00 | 1783.50 | 1814.00 | +2.72% | 550,400 |
| 2026-02-17 | 1776.50 | 1792.50 | 1763.00 | 1766.00 | -0.48% | 284,500 |
| 2026-02-16 | 1774.00 | 1776.50 | 1756.50 | 1774.50 | +0.25% | 344,400 |
| 2026-02-13 | 1780.50 | 1792.50 | 1767.00 | 1770.00 | -1.20% | 450,900 |
| 2026-02-12 | 1825.50 | 1827.00 | 1791.00 | 1791.50 | -0.22% | 680,800 |
| 2026-02-10 | 1784.50 | 1804.50 | 1783.00 | 1795.50 | +1.04% | 565,400 |
| 2026-02-09 | 1800.00 | 1807.00 | 1767.00 | 1777.00 | -0.36% | 408,500 |
| 2026-02-06 | 1759.50 | 1785.00 | 1751.00 | 1783.50 | +0.85% | 489,500 |
| 2026-02-05 | 1749.00 | 1776.50 | 1741.00 | 1768.50 | +2.76% | 483,500 |
| 2026-02-04 | 1699.00 | 1737.50 | 1698.00 | 1721.00 | +1.77% | 594,900 |
| 2026-02-03 | 1676.00 | 1708.00 | 1675.50 | 1691.00 | +1.23% | 558,300 |
| 2026-02-02 | 1687.00 | 1709.50 | 1670.50 | 1670.50 | -0.95% | 627,500 |
| 2026-01-30 | 1678.50 | 1688.50 | 1670.00 | 1686.50 | +0.87% | 515,500 |
| 2026-01-29 | 1641.50 | 1684.00 | 1632.50 | 1672.00 | +0.91% | 569,500 |
| 2026-01-28 | 1658.00 | 1664.00 | 1642.00 | 1657.00 | -0.99% | 426,400 |
| 2026-01-27 | 1666.00 | 1678.00 | 1651.00 | 1673.50 | -0.09% | 336,400 |
| 2026-01-26 | 1690.50 | 1701.00 | 1675.00 | 1675.00 | -1.85% | 573,800 |
| 2026-01-23 | 1699.00 | 1712.00 | 1687.00 | 1706.50 | +1.10% | 329,100 |
| 2026-01-22 | 1688.00 | 1704.00 | 1686.00 | 1688.00 | +0.54% | 525,000 |
| 2026-01-21 | 1710.00 | 1714.50 | 1676.00 | 1679.00 | -3.06% | 645,600 |
| 2026-01-20 | 1752.50 | 1752.50 | 1730.00 | 1732.00 | -1.23% | 385,800 |
| 2026-01-19 | 1758.00 | 1772.50 | 1741.00 | 1753.50 | -0.20% | 448,900 |
| 2026-01-16 | 1747.00 | 1758.50 | 1745.00 | 1757.00 | +0.54% | 480,000 |
| 2026-01-15 | 1736.00 | 1758.50 | 1730.00 | 1747.50 | +1.60% | 697,600 |
| 2026-01-14 | 1725.00 | 1733.00 | 1701.50 | 1720.00 | -0.23% | 897,800 |
| 2026-01-13 | 1773.00 | 1773.00 | 1724.00 | 1724.00 | -2.21% | 894,700 |
| 2026-01-09 | 1727.50 | 1763.00 | 1696.50 | 1763.00 | +1.15% | 718,400 |
| 2026-01-08 | 1751.00 | 1769.50 | 1740.00 | 1743.00 | -0.37% | 530,700 |
| 2026-01-07 | 1760.00 | 1771.50 | 1742.00 | 1749.50 | -0.82% | 501,200 |
| 2026-01-06 | 1738.00 | 1779.50 | 1736.00 | 1764.00 | +1.64% | 583,900 |
| 2026-01-05 | 1737.00 | 1745.50 | 1725.50 | 1735.50 | +0.03% | 428,800 |
| 2025-12-30 | 1745.50 | 1751.00 | 1730.00 | 1735.00 | -0.60% | 362,200 |
| 2025-12-29 | 1779.00 | 1788.50 | 1730.00 | 1745.50 | -1.86% | 519,100 |
| 2025-12-26 | 1748.00 | 1795.50 | 1745.00 | 1778.50 | +1.74% | 567,000 |
| 2025-12-25 | 1741.00 | 1752.50 | 1722.00 | 1748.00 | +1.39% | 346,600 |
| 2025-12-24 | 1736.00 | 1748.50 | 1724.00 | 1724.00 | -1.18% | 487,300 |
| 2025-12-23 | 1710.00 | 1756.00 | 1703.00 | 1744.50 | +1.16% | 617,800 |
| 2025-12-22 | 1770.00 | 1771.50 | 1695.50 | 1724.50 | -2.46% | 1,382,900 |
| 2025-12-19 | 1674.50 | 1780.00 | 1655.00 | 1768.00 | +11.69% | 3,441,400 |
| 2025-12-18 | 1563.50 | 1589.00 | 1555.50 | 1583.00 | +1.44% | 397,600 |
| 2025-12-17 | 1543.00 | 1563.50 | 1536.50 | 1560.50 | +0.64% | 410,500 |
| 2025-12-16 | 1591.50 | 1597.50 | 1544.00 | 1550.50 | -2.67% | 394,200 |
| 2025-12-15 | 1570.00 | 1604.50 | 1568.00 | 1593.00 | +1.53% | 371,600 |
| 2025-12-12 | 1556.50 | 1573.00 | 1552.50 | 1569.00 | +0.90% | 477,000 |
| 2025-12-11 | 1580.00 | 1585.00 | 1555.00 | 1555.00 | -1.14% | 561,900 |
| 2025-12-10 | 1552.00 | 1573.00 | 1550.00 | 1573.00 | +1.48% | 327,400 |
| 2025-12-09 | 1565.00 | 1568.00 | 1546.00 | 1550.00 | -0.32% | 238,600 |
| 2025-12-08 | 1542.00 | 1558.00 | 1536.00 | 1555.00 | +0.91% | 312,100 |
| 2025-12-05 | 1544.00 | 1553.00 | 1531.00 | 1541.00 | -1.12% | 371,500 |
| 2025-12-04 | 1543.00 | 1564.50 | 1543.00 | 1558.50 | +0.19% | 404,900 |
| 2025-12-03 | 1563.00 | 1569.00 | 1551.50 | 1555.50 | +0.23% | 395,700 |
| 2025-12-02 | 1549.00 | 1562.00 | 1540.00 | 1552.00 | +0.26% | 428,900 |
| 2025-12-01 | 1565.50 | 1571.00 | 1548.00 | 1548.00 | -1.15% | 571,500 |
| 2025-11-28 | 1567.00 | 1576.00 | 1558.50 | 1566.00 | -0.41% | 520,400 |
| 2025-11-27 | 1562.00 | 1582.00 | 1558.00 | 1572.50 | +0.67% | 457,800 |
| 2025-11-26 | 1550.50 | 1566.50 | 1548.50 | 1562.00 | +0.39% | 374,300 |
| 2025-11-25 | 1559.50 | 1567.00 | 1540.00 | 1556.00 | +0.03% | 399,900 |
| 2025-11-21 | 1523.00 | 1555.50 | 1520.00 | 1555.50 | +1.57% | 509,300 |
| 2025-11-20 | 1520.00 | 1531.50 | 1515.00 | 1531.50 | +1.79% | 407,000 |
| 2025-11-19 | 1504.00 | 1517.50 | 1491.00 | 1504.50 | +1.04% | 461,300 |
| 2025-11-18 | 1502.00 | 1517.50 | 1488.00 | 1489.00 | -0.90% | 593,500 |
| 2025-11-17 | 1529.00 | 1534.00 | 1502.50 | 1502.50 | -1.80% | 524,100 |
| 2025-11-14 | 1525.50 | 1538.50 | 1521.50 | 1530.00 | -0.39% | 310,200 |
| 2025-11-13 | 1538.00 | 1540.00 | 1527.00 | 1536.00 | +0.26% | 272,700 |
| 2025-11-12 | 1530.00 | 1546.00 | 1525.50 | 1532.00 | +0.66% | 378,500 |
| 2025-11-11 | 1515.00 | 1526.50 | 1509.50 | 1522.00 | +0.53% | 409,200 |
| 2025-11-10 | 1522.00 | 1522.00 | 1504.50 | 1514.00 | +0.10% | 324,200 |
| 2025-11-07 | 1502.00 | 1512.50 | 1497.00 | 1512.50 | -0.07% | 262,200 |
| 2025-11-06 | 1495.00 | 1514.00 | 1490.50 | 1513.50 | +1.24% | 317,300 |
| 2025-11-05 | 1506.00 | 1509.50 | 1468.50 | 1495.00 | -1.35% | 454,800 |
| 2025-11-04 | 1509.00 | 1527.50 | 1497.00 | 1515.50 | +0.50% | 412,500 |
| 2025-10-31 | 1518.00 | 1520.00 | 1505.00 | 1508.00 | -0.36% | 437,900 |
| 2025-10-30 | 1493.00 | 1515.50 | 1491.50 | 1513.50 | +1.20% | 401,000 |
| 2025-10-29 | 1501.00 | 1507.00 | 1494.00 | 1495.50 | -0.76% | 557,800 |
| 2025-10-28 | 1513.00 | 1547.50 | 1501.00 | 1507.00 | +0.77% | 871,600 |
| 2025-10-27 | 1498.00 | 1505.50 | 1494.50 | 1495.50 | +0.71% | 396,000 |
| 2025-10-24 | 1487.00 | 1492.00 | 1483.00 | 1485.00 | -0.27% | 260,800 |
| 2025-10-23 | 1477.00 | 1490.00 | 1472.50 | 1489.00 | +1.02% | 354,100 |
| 2025-10-22 | 1470.00 | 1481.50 | 1470.00 | 1474.00 | -0.24% | 361,600 |
| 2025-10-21 | 1474.00 | 1480.50 | 1466.00 | 1477.50 | +0.34% | 443,000 |
| 2025-10-20 | 1460.00 | 1477.00 | 1446.00 | 1472.50 | +2.86% | 415,700 |
| 2025-10-17 | 1446.00 | 1447.50 | 1430.50 | 1431.50 | -2.09% | 290,300 |
| 2025-10-16 | 1447.50 | 1462.00 | 1442.50 | 1462.00 | +1.35% | 446,100 |
| 2025-10-15 | 1444.50 | 1447.00 | 1434.50 | 1442.50 | +1.37% | 369,700 |
| 2025-10-14 | 1425.00 | 1444.00 | 1416.00 | 1423.00 | -2.20% | 927,100 |
| 2025-10-10 | 1482.00 | 1512.00 | 1449.00 | 1455.00 | -2.18% | 984,000 |
| 2025-10-09 | 1471.50 | 1487.50 | 1469.00 | 1487.50 | +0.57% | 540,300 |
| 2025-10-08 | 1485.00 | 1501.50 | 1479.00 | 1479.00 | +0.68% | 530,800 |
| 2025-10-07 | 1488.50 | 1494.00 | 1469.00 | 1469.00 | -1.31% | 476,900 |
| 2025-10-06 | 1485.00 | 1495.50 | 1469.00 | 1488.50 | +2.30% | 668,000 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Dez (+12.08%). Schwächster Monat: Apr (-5.79%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von AEON Financial Service Co.,Ltd. (8570.T)?
1499.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 8570.T?
1860.00 im Hoch und 1413.50 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von AEON Financial Service Co.,Ltd.?
Historisch war der stärkste Kalendermonat von 8570.T der Dez (Durchschnitt +12.08%), der schwächste der Apr (Durchschnitt -5.79%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.