Aeria Inc. (TYO:3758)
Japan · Delayed Price · Currency is JPY 255.00
+7.00 (2.82%)
Mar 27, 2026, 3:30 PM JST
Aeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 248.00 | 256.00 | 248.00 | 255.00 | 255.00 | 2.82% | 44,800 |
| Mar 26, 2026 | 254.00 | 255.00 | 246.00 | 248.00 | 248.00 | -2.75% | 36,900 |
| Mar 25, 2026 | 252.00 | 256.00 | 250.00 | 255.00 | 255.00 | 3.24% | 31,100 |
| Mar 24, 2026 | 246.00 | 248.00 | 243.00 | 247.00 | 247.00 | 2.07% | 24,300 |
| Mar 23, 2026 | 250.00 | 250.00 | 242.00 | 242.00 | 242.00 | -4.35% | 48,200 |
| Mar 19, 2026 | 254.00 | 256.00 | 252.00 | 253.00 | 253.00 | -2.32% | 18,400 |
| Mar 18, 2026 | 251.00 | 259.00 | 251.00 | 259.00 | 259.00 | 4.02% | 68,900 |
| Mar 17, 2026 | 253.00 | 253.00 | 246.00 | 249.00 | 249.00 | -1.19% | 30,500 |
| Mar 16, 2026 | 251.00 | 254.00 | 251.00 | 252.00 | 252.00 | -0.40% | 12,400 |
| Mar 13, 2026 | 259.00 | 259.00 | 253.00 | 253.00 | 253.00 | -2.69% | 20,600 |
| Mar 12, 2026 | 259.00 | 260.00 | 256.00 | 260.00 | 260.00 | 0.39% | 19,200 |
| Mar 11, 2026 | 259.00 | 262.00 | 258.00 | 259.00 | 259.00 | 0.39% | 15,600 |
| Mar 10, 2026 | 251.00 | 258.00 | 250.00 | 258.00 | 258.00 | 3.61% | 23,100 |
| Mar 9, 2026 | 253.00 | 253.00 | 248.00 | 249.00 | 249.00 | -3.86% | 35,800 |
| Mar 6, 2026 | 252.00 | 261.00 | 252.00 | 259.00 | 259.00 | 1.57% | 50,200 |
| Mar 5, 2026 | 253.00 | 260.00 | 251.00 | 255.00 | 255.00 | 4.08% | 71,000 |
| Mar 4, 2026 | 255.00 | 255.00 | 243.00 | 245.00 | 245.00 | -4.67% | 135,600 |
| Mar 3, 2026 | 263.00 | 263.00 | 256.00 | 257.00 | 257.00 | -2.65% | 98,500 |
| Mar 2, 2026 | 265.00 | 266.00 | 263.00 | 264.00 | 264.00 | -1.49% | 26,400 |
| Feb 27, 2026 | 262.00 | 270.00 | 262.00 | 268.00 | 268.00 | 1.52% | 33,400 |
| Feb 26, 2026 | 261.00 | 265.00 | 261.00 | 264.00 | 264.00 | 1.15% | 37,900 |
| Feb 25, 2026 | 268.00 | 269.00 | 261.00 | 261.00 | 261.00 | -1.51% | 112,200 |
| Feb 24, 2026 | 273.00 | 274.00 | 265.00 | 265.00 | 265.00 | -2.93% | 61,900 |
| Feb 20, 2026 | 279.00 | 279.00 | 269.00 | 273.00 | 273.00 | -1.09% | 78,700 |
| Feb 19, 2026 | 272.00 | 279.00 | 271.00 | 276.00 | 276.00 | 2.22% | 46,100 |
| Feb 18, 2026 | 270.00 | 273.00 | 267.00 | 270.00 | 270.00 | - | 62,100 |
| Feb 17, 2026 | 270.00 | 272.00 | 267.00 | 270.00 | 270.00 | 0.37% | 56,300 |
| Feb 16, 2026 | 281.00 | 282.00 | 268.00 | 269.00 | 269.00 | -2.54% | 98,200 |
| Feb 13, 2026 | 285.00 | 286.00 | 274.00 | 276.00 | 276.00 | -3.16% | 62,400 |
| Feb 12, 2026 | 287.00 | 289.00 | 285.00 | 285.00 | 285.00 | -1.38% | 38,300 |
| Feb 10, 2026 | 286.00 | 290.00 | 286.00 | 289.00 | 289.00 | 1.05% | 21,600 |
| Feb 9, 2026 | 289.00 | 291.00 | 284.00 | 286.00 | 286.00 | -1.04% | 53,800 |
| Feb 6, 2026 | 289.00 | 291.00 | 284.00 | 289.00 | 289.00 | -0.69% | 36,400 |
| Feb 5, 2026 | 291.00 | 293.00 | 289.00 | 291.00 | 291.00 | - | 23,700 |
| Feb 4, 2026 | 291.00 | 292.00 | 290.00 | 291.00 | 291.00 | 0.34% | 22,800 |
| Feb 3, 2026 | 290.00 | 292.00 | 288.00 | 290.00 | 290.00 | - | 45,000 |
| Feb 2, 2026 | 292.00 | 295.00 | 286.00 | 290.00 | 290.00 | -0.68% | 88,900 |
| Jan 30, 2026 | 294.00 | 294.00 | 288.00 | 292.00 | 292.00 | -0.68% | 41,200 |
| Jan 29, 2026 | 293.00 | 294.00 | 291.00 | 294.00 | 294.00 | 0.34% | 27,400 |
| Jan 28, 2026 | 294.00 | 294.00 | 290.00 | 293.00 | 293.00 | -0.34% | 36,600 |
| Jan 27, 2026 | 293.00 | 295.00 | 293.00 | 294.00 | 294.00 | 0.34% | 8,500 |
| Jan 26, 2026 | 294.00 | 295.00 | 292.00 | 293.00 | 293.00 | -1.35% | 39,300 |
| Jan 23, 2026 | 296.00 | 298.00 | 296.00 | 297.00 | 297.00 | 0.34% | 21,100 |
| Jan 22, 2026 | 294.00 | 296.00 | 294.00 | 296.00 | 296.00 | 0.68% | 19,300 |
| Jan 21, 2026 | 295.00 | 295.00 | 293.00 | 294.00 | 294.00 | -1.01% | 30,400 |
| Jan 20, 2026 | 297.00 | 297.00 | 295.00 | 297.00 | 297.00 | - | 18,400 |
| Jan 19, 2026 | 297.00 | 298.00 | 295.00 | 297.00 | 297.00 | -0.34% | 33,900 |
| Jan 16, 2026 | 296.00 | 299.00 | 295.00 | 298.00 | 298.00 | 0.68% | 26,800 |
| Jan 15, 2026 | 294.00 | 297.00 | 293.00 | 296.00 | 296.00 | 0.68% | 35,300 |
| Jan 14, 2026 | 295.00 | 296.00 | 292.00 | 294.00 | 294.00 | - | 36,700 |