Aeon Co., Ltd. (AONNY)
OTCMKTS
· Delayed Price · Currency is USD
16.26
-0.57 (-3.39%)
At close: Dec 5, 2025
Aeon Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.51 | 16.83 | 16.20 | 16.26 | 16.26 | -3.39% | 31,001 |
| Dec 4, 2025 | 16.84 | 16.87 | 16.82 | 16.83 | 16.83 | 1.81% | 19,920 |
| Dec 3, 2025 | 16.55 | 16.59 | 16.53 | 16.53 | 16.53 | -9.47% | 23,781 |
| Dec 2, 2025 | 17.91 | 18.41 | 17.70 | 18.26 | 18.26 | 2.47% | 41,948 |
| Dec 1, 2025 | 17.87 | 17.94 | 17.82 | 17.82 | 17.82 | -1.44% | 46,316 |
| Nov 28, 2025 | 18.55 | 18.55 | 18.03 | 18.08 | 18.08 | -1.36% | 11,731 |
| Nov 26, 2025 | 17.94 | 18.33 | 17.56 | 18.33 | 18.33 | 2.40% | 30,501 |
| Nov 25, 2025 | 17.87 | 18.01 | 17.87 | 17.90 | 17.90 | -2.69% | 79,127 |
| Nov 24, 2025 | 18.42 | 18.63 | 18.22 | 18.39 | 18.39 | -0.14% | 50,306 |
| Nov 21, 2025 | 18.20 | 18.51 | 18.20 | 18.42 | 18.42 | 3.31% | 58,994 |
| Nov 20, 2025 | 18.42 | 18.42 | 17.60 | 17.83 | 17.83 | 4.45% | 67,127 |
| Nov 19, 2025 | 16.94 | 17.16 | 16.75 | 17.07 | 17.07 | 5.24% | 42,659 |
| Nov 18, 2025 | 16.20 | 16.24 | 16.20 | 16.22 | 16.22 | -0.28% | 25,143 |
| Nov 17, 2025 | 16.26 | 16.33 | 16.23 | 16.27 | 16.27 | 2.23% | 17,014 |
| Nov 14, 2025 | 15.77 | 16.08 | 15.49 | 15.91 | 15.91 | 1.40% | 9,360 |
| Nov 13, 2025 | 15.73 | 15.75 | 15.69 | 15.69 | 15.69 | 1.95% | 21,276 |
| Nov 12, 2025 | 15.37 | 15.42 | 15.37 | 15.39 | 15.39 | -0.97% | 10,117 |
| Nov 11, 2025 | 15.50 | 15.54 | 15.49 | 15.54 | 15.54 | 4.32% | 12,278 |
| Nov 10, 2025 | 14.65 | 14.92 | 14.58 | 14.90 | 14.90 | -0.09% | 25,500 |
| Nov 7, 2025 | 14.66 | 14.91 | 14.45 | 14.91 | 14.91 | 1.43% | 20,372 |
| Nov 6, 2025 | 14.95 | 15.25 | 14.67 | 14.70 | 14.70 | -1.28% | 26,143 |
| Nov 5, 2025 | 14.58 | 14.98 | 14.44 | 14.89 | 14.89 | -1.06% | 38,574 |
| Nov 4, 2025 | 15.08 | 15.08 | 15.00 | 15.05 | 15.05 | -4.81% | 25,704 |
| Nov 3, 2025 | 15.73 | 15.85 | 15.70 | 15.81 | 15.81 | 0.32% | 17,240 |
| Oct 31, 2025 | 15.75 | 15.85 | 15.73 | 15.76 | 15.76 | 1.42% | 15,054 |
| Oct 30, 2025 | 15.62 | 15.93 | 15.53 | 15.54 | 15.54 | 0.13% | 18,159 |
| Oct 29, 2025 | 15.75 | 15.94 | 15.47 | 15.52 | 15.52 | 0.45% | 24,030 |
| Oct 28, 2025 | 15.83 | 15.96 | 15.34 | 15.45 | 15.45 | 0.30% | 56,564 |
| Oct 27, 2025 | 15.69 | 15.89 | 15.30 | 15.40 | 15.40 | 0.35% | 103,126 |
| Oct 24, 2025 | 15.40 | 15.92 | 15.34 | 15.35 | 15.35 | -1.29% | 16,794 |
| Oct 23, 2025 | 15.65 | 15.99 | 15.53 | 15.55 | 15.55 | -0.77% | 15,062 |
| Oct 22, 2025 | 15.68 | 15.99 | 15.38 | 15.67 | 15.67 | 6.35% | 12,101 |
| Oct 21, 2025 | 14.89 | 14.89 | 14.66 | 14.74 | 14.74 | -3.31% | 45,082 |
| Oct 20, 2025 | 15.15 | 15.48 | 15.04 | 15.24 | 15.24 | 3.39% | 14,736 |
| Oct 17, 2025 | 14.63 | 14.74 | 14.51 | 14.74 | 14.74 | 5.06% | 11,851 |
| Oct 16, 2025 | 14.12 | 14.32 | 13.85 | 14.03 | 14.03 | 3.28% | 14,846 |
| Oct 15, 2025 | 13.61 | 14.09 | 13.54 | 13.59 | 13.59 | 9.03% | 12,986 |
| Oct 14, 2025 | 12.78 | 12.78 | 12.15 | 12.46 | 12.46 | 5.15% | 30,927 |
| Oct 13, 2025 | 12.12 | 12.12 | 11.45 | 11.85 | 11.85 | 0.17% | 48,355 |
| Oct 10, 2025 | 12.00 | 12.13 | 11.57 | 11.83 | 11.83 | -1.09% | 21,054 |
| Oct 9, 2025 | 11.67 | 11.96 | 11.51 | 11.96 | 11.96 | -0.66% | 39,634 |
| Oct 8, 2025 | 11.76 | 12.04 | 11.55 | 12.04 | 12.04 | 0.33% | 20,263 |
| Oct 7, 2025 | 11.99 | 12.03 | 11.84 | 12.00 | 12.00 | -1.72% | 18,452 |
| Oct 6, 2025 | 12.58 | 12.58 | 12.09 | 12.21 | 12.21 | 0.25% | 57,158 |
| Oct 3, 2025 | 12.18 | 12.41 | 11.96 | 12.18 | 12.18 | 2.35% | 36,803 |
| Oct 2, 2025 | 11.88 | 11.98 | 11.83 | 11.90 | 11.90 | -1.98% | 20,669 |
| Oct 1, 2025 | 12.11 | 12.15 | 12.07 | 12.14 | 12.14 | -0.25% | 23,113 |
| Sep 30, 2025 | 12.24 | 12.38 | 12.06 | 12.17 | 12.17 | -2.25% | 26,236 |
| Sep 29, 2025 | 12.41 | 12.45 | 11.99 | 12.45 | 12.45 | 0.32% | 21,317 |
| Sep 26, 2025 | 12.33 | 12.41 | 12.28 | 12.41 | 12.41 | 2.14% | 24,598 |