AONNY - AEON CO., LTD.
9.72
-0.030 -0.309%
Share volume: 226,172
Last Updated: 05-11-2026
Personal Services/Services – Private Households:
0.25%
PREVIOUS CLOSE
CHG
CHG%
$9.75
-0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-11-2026 | $9.69 | $9.69 | $9.74 | $9.74 | $9.67 | $9.67 | $9.72 | $9.72 | 226,172 | $226,172.00 |
| 05-08-2026 | $9.77 | $9.77 | $9.77 | $9.77 | $9.71 | $9.71 | $9.75 | $9.75 | 149,532 | $149,532.00 |
| 05-07-2026 | $9.80 | $9.80 | $9.86 | $9.86 | $9.75 | $9.75 | $9.79 | $9.79 | 195,590 | $195,590.00 |
| 05-06-2026 | $9.98 | $9.98 | $10.00 | $10.00 | $9.96 | $9.96 | $9.98 | $9.98 | 56,819 | $56,819.00 |
| 05-05-2026 | $9.80 | $9.80 | $9.84 | $9.84 | $9.77 | $9.77 | $9.80 | $9.80 | 94,898 | $94,898.00 |
| 05-04-2026 | $9.88 | $9.88 | $9.88 | $9.88 | $9.76 | $9.76 | $9.82 | $9.82 | 95,646 | $95,646.00 |
| 05-01-2026 | $9.88 | $9.88 | $9.90 | $9.90 | $9.82 | $9.82 | $9.86 | $9.86 | 56,743 | $56,743.00 |
| 04-30-2026 | $9.39 | $9.39 | $9.72 | $9.72 | $9.12 | $9.12 | $9.66 | $9.66 | 314,357 | $314,357.00 |
| 04-29-2026 | $9.40 | $9.40 | $9.74 | $9.74 | $9.40 | $9.40 | $9.69 | $9.69 | 121,480 | $121,480.00 |