Tokyo - Delayed Quote JPY

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

2,536.00
+21.00
+(0.83%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 15, 20252,508.002,555.002,505.002,536.002,536.0059,200
May 14, 20252,550.002,571.002,487.002,515.002,515.0076,200
May 13, 20252,605.002,622.002,566.002,584.002,584.0091,600
May 12, 20252,666.002,694.002,605.002,605.002,605.00122,300
May 9, 20252,637.002,714.002,599.002,684.002,684.00169,100
May 8, 20252,480.002,647.002,434.002,632.002,632.00414,600
May 7, 20252,412.002,421.002,381.002,413.002,413.0087,200
May 2, 20252,366.002,418.002,362.002,414.002,414.00118,100
May 1, 20252,350.002,385.002,333.002,366.002,366.0096,900
Apr 30, 20252,373.002,373.002,333.002,363.002,363.0077,900
Apr 28, 20252,361.002,403.002,345.002,359.002,359.0077,500
Apr 25, 20252,353.002,365.002,331.002,344.002,344.0087,300
Apr 24, 20252,400.002,401.002,347.002,355.002,355.0093,100
Apr 23, 20252,385.002,417.002,380.002,394.002,394.00101,300
Apr 22, 20252,360.002,380.002,341.002,377.002,377.0056,800
Apr 21, 20252,387.002,422.002,353.002,357.002,357.00115,000
Apr 18, 20252,355.002,369.002,341.002,368.002,368.0076,200
Apr 17, 20252,339.002,365.002,320.002,336.002,336.0095,400
Apr 16, 20252,396.002,396.002,322.002,351.002,351.00166,600
Apr 15, 20252,401.002,435.002,392.002,399.002,399.00172,000
Apr 14, 20252,583.002,584.002,421.002,424.002,424.00551,000
Apr 11, 20252,664.002,702.002,602.002,683.002,683.00133,100
Apr 10, 20252,662.002,709.002,620.002,702.002,702.00114,000
Apr 9, 20252,555.002,591.002,499.002,557.002,557.0056,700
Apr 8, 20252,441.002,585.002,422.002,578.002,578.0079,600
Apr 7, 20252,393.002,445.002,317.002,391.002,391.00115,300
Apr 4, 20252,500.002,520.002,448.002,493.002,493.00100,300
Apr 3, 20252,488.002,553.002,475.002,536.002,536.0080,700
Apr 2, 20252,599.002,599.002,538.002,562.002,562.0057,200
Apr 1, 20252,605.002,631.002,564.002,583.002,583.0077,900
Mar 31, 20252,625.002,628.002,575.002,576.002,576.0089,100
Mar 28, 20252,680.002,695.002,640.002,670.002,670.0055,600
Mar 27, 20252,646.002,703.002,637.002,703.002,703.0052,600
Mar 26, 20252,698.002,718.002,650.002,690.002,690.0083,000
Mar 25, 20252,681.002,720.002,665.002,685.002,685.0063,800
Mar 24, 20252,660.002,723.002,618.002,712.002,712.00131,900
Mar 21, 20252,743.002,743.002,679.002,695.002,695.00105,100
Mar 19, 20252,700.002,730.002,677.002,720.002,720.0050,800
Mar 18, 20252,671.002,734.002,655.002,716.002,716.00121,100
Mar 17, 20252,683.002,705.002,655.002,674.002,674.0034,700
Mar 14, 20252,640.002,699.002,616.002,683.002,683.0064,600
Mar 13, 20252,656.002,666.002,605.002,636.002,636.0034,100
Mar 12, 20252,597.002,673.002,584.002,640.002,640.0099,600
Mar 11, 20252,530.002,600.002,511.002,584.002,584.00112,800
Mar 10, 20252,637.002,642.002,582.002,612.002,612.00104,300
Mar 7, 20252,690.002,716.002,642.002,650.002,650.00106,600
Mar 6, 20252,715.002,739.002,680.002,710.002,710.00188,600
Mar 5, 20253,030.003,030.002,745.002,765.002,765.00428,500
Mar 4, 20253,000.003,115.002,978.003,100.003,100.00210,200
Mar 3, 20252,848.002,970.002,820.002,970.002,970.00276,100
Feb 28, 20252,785.002,840.002,739.002,780.002,780.00108,500
Feb 27, 20252,886.002,892.002,810.002,885.002,885.00259,100
Feb 26, 20252,957.002,969.002,864.002,940.002,940.00169,600
Feb 25, 20252,916.002,948.002,891.002,910.002,910.00150,500
Feb 21, 20252,964.002,998.002,925.002,930.002,930.00103,400
Feb 20, 20252,980.003,030.002,940.002,994.002,994.00140,600
Feb 19, 20252,994.003,025.002,981.003,020.003,020.0063,000
Feb 18, 20253,025.003,055.002,994.002,994.002,994.0066,200
Feb 17, 20253,000.003,065.002,980.002,986.002,986.00113,200
Feb 14, 20253,125.003,125.003,075.003,110.003,110.0060,600
Feb 13, 20253,035.003,120.003,005.003,110.003,110.00100,800
Feb 12, 20253,050.003,075.003,015.003,050.003,050.0060,200
Feb 10, 20253,120.003,140.003,075.003,080.003,080.0074,400
Feb 7, 20253,090.003,120.003,085.003,105.003,105.0036,100
Feb 6, 20252,989.003,140.002,985.003,110.003,110.00133,100
Feb 5, 20253,000.003,000.002,950.002,989.002,989.0062,200
Feb 4, 20252,910.003,055.002,910.002,950.002,950.00232,300
Feb 3, 20252,949.002,949.002,860.002,891.002,891.0087,900
Jan 31, 20252,900.002,900.002,833.002,866.002,866.0073,100
Jan 30, 20252,869.002,939.002,831.002,929.002,929.0095,700
Jan 29, 20252,714.002,858.002,710.002,829.002,829.00124,900
Jan 28, 20252,697.002,733.002,690.002,720.002,720.0062,900
Jan 27, 20252,727.002,727.002,671.002,697.002,697.00151,700
Jan 24, 20252,763.002,863.002,750.002,750.002,750.00164,400
Jan 23, 20252,744.002,750.002,699.002,728.002,728.0077,500
Jan 22, 20252,650.002,706.002,643.002,694.002,694.0091,100
Jan 21, 20252,678.002,698.002,645.002,658.002,658.0086,400
Jan 20, 20252,648.002,674.002,604.002,665.002,665.00150,000
Jan 17, 20252,725.002,755.002,676.002,698.002,698.00150,400
Jan 16, 20252,603.002,712.002,577.002,675.002,675.00162,400
Jan 15, 20252,536.002,615.002,531.002,566.002,566.00147,800
Jan 14, 20252,627.002,632.002,470.002,551.002,551.00466,000
Jan 10, 20252,780.002,842.002,769.002,803.002,803.00115,300
Jan 9, 20252,754.002,810.002,740.002,800.002,800.00178,300
Jan 8, 20252,820.002,837.002,728.002,753.002,753.00194,300
Jan 7, 20252,825.002,839.002,787.002,814.002,814.00170,000
Jan 6, 20253,035.003,045.002,828.002,828.002,828.00243,600
Dec 30, 20243,035.003,040.002,996.003,010.003,010.0095,300
Dec 27, 20242,985.003,040.002,969.003,035.003,035.00116,800
Dec 26, 20243,045.003,055.002,967.002,980.002,980.00114,400
Dec 25, 20243,030.003,045.003,015.003,045.003,045.0050,100
Dec 24, 20243,020.003,070.002,999.003,045.003,045.0086,600
Dec 23, 20242,990.003,020.002,961.002,994.002,994.0073,700
Dec 20, 20243,035.003,060.002,990.003,000.003,000.0066,400
Dec 19, 20242,937.003,105.002,937.003,025.003,025.00181,600
Dec 18, 20242,957.002,990.002,915.002,935.002,935.0084,300
Dec 17, 20243,025.003,040.002,994.002,995.002,995.0065,500
Dec 16, 20243,090.003,090.003,000.003,055.003,055.0074,400
Dec 13, 20243,050.003,100.003,045.003,080.003,080.0046,800
Dec 12, 20243,150.003,170.003,060.003,060.003,060.0063,600
Dec 11, 20243,070.003,115.003,060.003,085.003,085.0077,100
Dec 10, 20243,175.003,185.003,050.003,070.003,070.0081,400
Dec 9, 20243,125.003,175.003,090.003,175.003,175.0067,400
Dec 6, 20243,105.003,140.003,075.003,100.003,100.0060,400
Dec 5, 20243,125.003,180.003,100.003,145.003,145.0075,900
Dec 4, 20243,065.003,115.003,050.003,085.003,085.0053,900
Dec 3, 20243,085.003,115.003,080.003,090.003,090.0078,800
Dec 2, 20243,070.003,070.003,015.003,050.003,050.0084,900
Nov 29, 20243,050.003,100.003,025.003,100.003,100.0083,300
Nov 28, 20243,050.003,170.003,045.003,095.003,095.00151,400
Nov 27, 20243,130.003,240.003,040.003,050.003,050.00288,000
Nov 26, 20243,020.003,085.002,956.003,060.003,060.00124,200
Nov 25, 20242,982.003,055.002,982.003,025.003,025.0097,300
Nov 22, 20242,901.003,000.002,900.002,976.002,976.00106,400
Nov 21, 20243,015.003,085.002,929.002,943.002,943.00134,600
Nov 20, 20242,898.002,997.002,898.002,962.002,962.0094,700
Nov 19, 20242,912.002,946.002,886.002,892.002,892.0098,800
Nov 18, 20242,904.002,985.002,900.002,943.002,943.00129,500
Nov 15, 20243,010.003,010.002,902.002,910.002,910.00211,000
Nov 14, 20243,045.003,110.003,020.003,020.003,020.00206,900
Nov 13, 20242,961.003,045.002,955.003,025.003,025.00187,300
Nov 12, 20242,961.002,980.002,880.002,949.002,949.00210,300
Nov 11, 20242,763.002,920.002,763.002,911.002,911.00250,000
Nov 8, 20242,777.002,804.002,741.002,777.002,777.00164,200
Nov 7, 20242,727.002,825.002,705.002,821.002,821.00224,400
Nov 6, 20242,732.002,794.002,694.002,694.002,694.00184,800
Nov 5, 20242,643.002,726.002,641.002,705.002,705.00152,200
Nov 1, 20242,655.002,710.002,634.002,663.002,663.00189,400
Oct 31, 20242,670.002,685.002,636.002,675.002,675.00151,900
Oct 30, 20242,600.002,679.002,589.002,646.002,646.00379,300
Oct 29, 20242,572.002,618.002,506.002,612.002,612.00310,800
Oct 28, 20242,421.002,558.002,420.002,558.002,558.00364,600
Oct 25, 20242,375.002,427.002,370.002,406.002,406.00244,000
Oct 24, 20242,448.002,449.002,362.002,370.002,370.00365,000
Oct 23, 20242,400.002,522.002,399.002,448.002,448.00594,800
Oct 22, 20242,248.002,439.002,247.002,424.002,424.001,120,800
Oct 21, 20242,083.002,226.002,074.002,225.002,225.00417,300
Oct 18, 20242,067.002,084.002,058.002,063.002,063.00152,300
Oct 17, 20242,022.002,075.002,009.002,067.002,067.00322,200
Oct 16, 20241,996.002,048.001,989.002,022.002,022.00251,500
Oct 15, 20242,009.002,033.001,987.002,006.002,006.00275,300
Oct 11, 20242,068.002,069.002,007.002,009.002,009.00633,500
Oct 10, 20242,120.002,131.002,040.002,071.002,071.00858,900
Oct 9, 20242,285.002,300.002,250.002,270.002,270.00126,700
Oct 8, 20242,290.002,293.002,237.002,245.002,245.0083,100
Oct 7, 20242,281.002,314.002,273.002,305.002,305.0086,700
Oct 4, 20242,255.002,284.002,245.002,256.002,256.0042,900
Oct 3, 20242,262.002,283.002,230.002,259.002,259.0053,200
Oct 2, 20242,245.002,270.002,231.002,239.002,239.0052,900
Oct 1, 20242,250.002,284.002,244.002,270.002,270.0025,700
Sep 30, 20242,250.002,296.002,241.002,271.002,271.0042,200
Sep 27, 20242,287.002,306.002,272.002,281.002,281.0050,300
Sep 26, 20242,236.002,285.002,221.002,280.002,280.0068,800
Sep 25, 20242,244.002,256.002,210.002,236.002,236.0044,700
Sep 24, 20242,240.002,249.002,205.002,244.002,244.0065,400
Sep 20, 20242,247.002,256.002,227.002,245.002,245.0076,900
Sep 19, 20242,160.002,253.002,157.002,240.002,240.00116,200
Sep 18, 20242,135.002,194.002,130.002,130.002,130.00111,600
Sep 17, 20242,083.002,132.002,051.002,132.002,132.0091,800
Sep 13, 20242,085.002,136.002,079.002,081.002,081.0085,000
Sep 12, 20242,095.002,119.002,073.002,097.002,097.00127,500
Sep 11, 20242,230.002,231.002,075.002,076.002,076.00248,600
Sep 10, 20242,286.002,297.002,237.002,237.002,237.0039,800
Sep 9, 20242,215.002,275.002,215.002,267.002,267.0051,500
Sep 6, 20242,325.002,340.002,250.002,260.002,260.0059,900
Sep 5, 20242,325.002,347.002,285.002,316.002,316.0054,300
Sep 4, 20242,330.002,387.002,325.002,355.002,355.0052,800
Sep 3, 20242,291.002,367.002,291.002,366.002,366.0068,400
Sep 2, 20242,376.002,376.002,295.002,297.002,297.0071,700
Aug 30, 20242,378.002,401.002,350.002,360.002,360.0076,100
Aug 29, 2024 5 Dividend
Aug 29, 20242,284.002,403.002,266.002,381.002,381.00294,100
Aug 28, 20242,330.002,343.002,280.002,295.002,290.00616,200
Aug 27, 20242,375.002,386.002,329.002,349.002,343.88128,000
Aug 26, 20242,378.002,384.002,359.002,375.002,369.8386,400
Aug 23, 20242,370.002,376.002,344.002,354.002,348.8775,100
Aug 22, 20242,334.002,384.002,333.002,370.002,364.8479,500
Aug 21, 20242,310.002,350.002,301.002,328.002,322.9359,100
Aug 20, 20242,308.002,339.002,290.002,338.002,332.91102,000
Aug 19, 20242,406.002,412.002,300.002,300.002,294.99283,300
Aug 16, 20242,560.002,560.002,392.002,445.002,439.67199,500
Aug 15, 20242,450.002,479.002,431.002,471.002,465.6250,000
Aug 14, 20242,430.002,486.002,410.002,439.002,433.6945,600
Aug 13, 20242,458.002,474.002,422.002,423.002,417.7252,200
Aug 9, 20242,429.002,450.002,385.002,450.002,444.66104,200
Aug 8, 20242,408.002,472.002,392.002,446.002,440.67134,300
Aug 7, 20242,206.002,433.002,203.002,415.002,409.74114,300
Aug 6, 20242,206.002,286.002,151.002,227.002,222.15169,900
Aug 5, 20242,286.002,326.002,151.002,156.002,151.30136,600
Aug 2, 20242,409.002,433.002,382.002,382.002,376.81105,700
Aug 1, 20242,507.002,522.002,448.002,459.002,453.6463,400
Jul 31, 20242,484.002,546.002,428.002,546.002,540.45109,200
Jul 30, 20242,519.002,527.002,482.002,494.002,488.57121,000
Jul 29, 20242,585.002,592.002,546.002,548.002,542.45161,600
Jul 26, 20242,511.002,583.002,503.002,576.002,570.39280,000
Jul 25, 20242,475.002,506.002,452.002,474.002,468.61194,700
Jul 24, 20242,484.002,518.002,442.002,450.002,444.66269,900
Jul 23, 20242,448.002,477.002,422.002,456.002,450.65223,900
Jul 22, 20242,345.002,422.002,330.002,398.002,392.78302,400
Jul 19, 20242,212.002,330.002,201.002,326.002,320.93234,400
Jul 18, 20242,238.002,250.002,208.002,208.002,203.19118,400
Jul 17, 20242,161.002,258.002,161.002,250.002,245.10218,100
Jul 16, 20242,186.002,201.002,141.002,148.002,143.32156,600
Jul 12, 20242,164.002,210.002,164.002,205.002,200.20127,900
Jul 11, 20242,152.002,170.002,131.002,161.002,156.2992,200
Jul 10, 20242,161.002,170.002,136.002,154.002,149.3178,200
Jul 9, 20242,170.002,180.002,161.002,161.002,156.2972,300
Jul 8, 20242,211.002,220.002,170.002,171.002,166.27113,500
Jul 5, 20242,245.002,246.002,224.002,224.002,219.1546,800
Jul 4, 20242,260.002,260.002,227.002,228.002,223.1580,200
Jul 3, 20242,299.002,299.002,261.002,261.002,256.0735,100
Jul 2, 20242,260.002,289.002,260.002,287.002,282.0230,000
Jul 1, 20242,299.002,299.002,260.002,260.002,255.0842,500
Jun 28, 20242,299.002,300.002,267.002,286.002,281.0236,600
Jun 27, 20242,303.002,312.002,284.002,286.002,281.0243,500
Jun 26, 20242,305.002,305.002,282.002,286.002,281.0239,100
Jun 25, 20242,276.002,300.002,271.002,300.002,294.9925,400
Jun 24, 20242,256.002,277.002,255.002,261.002,256.0729,800
Jun 21, 20242,288.002,309.002,256.002,256.002,251.0834,200
Jun 20, 20242,288.002,300.002,270.002,283.002,278.0325,000
Jun 19, 20242,330.002,335.002,281.002,298.002,292.9929,400
Jun 18, 20242,300.002,349.002,293.002,314.002,308.9645,000
Jun 17, 20242,334.002,334.002,265.002,300.002,294.9943,800
Jun 14, 20242,300.002,355.002,300.002,334.002,328.9279,100
Jun 13, 20242,289.002,300.002,276.002,294.002,289.0020,500
Jun 12, 20242,309.002,325.002,283.002,286.002,281.0224,100
Jun 11, 20242,315.002,328.002,291.002,300.002,294.9938,100
Jun 10, 20242,283.002,313.002,277.002,300.002,294.9961,000
Jun 7, 20242,275.002,281.002,270.002,281.002,276.0328,100
Jun 6, 20242,288.002,292.002,270.002,270.002,265.0547,700
Jun 5, 20242,276.002,303.002,264.002,288.002,283.0266,500
Jun 4, 20242,198.002,277.002,197.002,277.002,272.0485,200
Jun 3, 20242,206.002,210.002,184.002,188.002,183.2336,500
May 31, 20242,129.002,200.002,129.002,200.002,195.2145,500
May 30, 20242,120.002,142.002,102.002,129.002,124.3657,400
May 29, 20242,200.002,200.002,138.002,142.002,137.3375,300
May 28, 20242,230.002,239.002,162.002,177.002,172.2673,400
May 27, 20242,234.002,244.002,229.002,240.002,235.1234,100
May 24, 20242,210.002,243.002,194.002,234.002,229.1363,300
May 23, 20242,234.002,249.002,223.002,240.002,235.1244,500
May 22, 20242,233.002,254.002,222.002,244.002,239.1137,800
May 21, 20242,269.002,271.002,235.002,239.002,234.1228,100
May 20, 20242,233.002,289.002,224.002,264.002,259.0750,300
May 17, 20242,205.002,235.002,196.002,221.002,216.1628,000
May 16, 20242,235.002,244.002,188.002,207.002,202.1944,500
May 15, 20242,265.002,265.002,232.002,235.002,230.1332,400