Aeria Inc. (TYO:3758)
Japan · Delayed Price · Currency is JPY 325.00
+5.00 (1.56%)
Aug 1, 2025, 3:30 PM JST
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 320.00 | 326.00 | 319.00 | 325.00 | 325.00 | 1.56% | 68,400 |
| Jul 31, 2025 | 316.00 | 320.00 | 313.00 | 320.00 | 320.00 | 1.27% | 78,000 |
| Jul 30, 2025 | 309.00 | 318.00 | 309.00 | 316.00 | 316.00 | 1.61% | 60,400 |
| Jul 29, 2025 | 314.00 | 314.00 | 306.00 | 311.00 | 311.00 | -0.96% | 58,500 |
| Jul 28, 2025 | 310.00 | 315.00 | 305.00 | 314.00 | 314.00 | 3.97% | 105,300 |
| Jul 25, 2025 | 301.00 | 308.00 | 301.00 | 302.00 | 302.00 | 0.33% | 67,800 |
| Jul 24, 2025 | 306.00 | 306.00 | 300.00 | 301.00 | 301.00 | -0.66% | 57,500 |
| Jul 23, 2025 | 310.00 | 310.00 | 302.00 | 303.00 | 303.00 | -0.66% | 79,700 |
| Jul 22, 2025 | 303.00 | 308.00 | 301.00 | 305.00 | 305.00 | 3.39% | 187,900 |
| Jul 18, 2025 | 290.00 | 296.00 | 289.00 | 295.00 | 295.00 | 2.43% | 73,600 |
| Jul 17, 2025 | 285.00 | 288.00 | 284.00 | 288.00 | 288.00 | 1.05% | 41,100 |
| Jul 16, 2025 | 288.00 | 288.00 | 281.00 | 285.00 | 285.00 | -1.04% | 45,000 |
| Jul 15, 2025 | 295.00 | 298.00 | 288.00 | 288.00 | 288.00 | -0.69% | 143,600 |
| Jul 14, 2025 | 284.00 | 290.00 | 283.00 | 290.00 | 290.00 | 2.84% | 40,800 |
| Jul 11, 2025 | 285.00 | 285.00 | 279.00 | 282.00 | 282.00 | -0.35% | 51,700 |
| Jul 10, 2025 | 281.00 | 286.00 | 281.00 | 283.00 | 283.00 | 1.07% | 47,800 |
| Jul 9, 2025 | 275.00 | 280.00 | 274.00 | 280.00 | 280.00 | 1.82% | 23,500 |
| Jul 8, 2025 | 269.00 | 276.00 | 269.00 | 275.00 | 275.00 | 2.23% | 26,800 |
| Jul 7, 2025 | 269.00 | 270.00 | 269.00 | 269.00 | 269.00 | - | 12,200 |
| Jul 4, 2025 | 269.00 | 271.00 | 269.00 | 269.00 | 269.00 | -0.37% | 19,700 |
| Jul 3, 2025 | 269.00 | 272.00 | 269.00 | 270.00 | 270.00 | - | 26,600 |
| Jul 2, 2025 | 271.00 | 273.00 | 270.00 | 270.00 | 270.00 | -1.10% | 45,100 |
| Jul 1, 2025 | 274.00 | 277.00 | 273.00 | 273.00 | 273.00 | -0.73% | 17,700 |
| Jun 30, 2025 | 279.00 | 279.00 | 273.00 | 275.00 | 275.00 | -1.43% | 41,600 |
| Jun 27, 2025 | 277.00 | 284.00 | 273.00 | 279.00 | 279.00 | 0.72% | 30,800 |
| Jun 26, 2025 | 281.00 | 281.00 | 277.00 | 277.00 | 277.00 | -1.42% | 11,500 |
| Jun 25, 2025 | 281.00 | 281.00 | 276.00 | 281.00 | 281.00 | 0.36% | 29,600 |
| Jun 24, 2025 | 276.00 | 280.00 | 273.00 | 280.00 | 280.00 | 2.19% | 42,700 |
| Jun 23, 2025 | 284.00 | 284.00 | 274.00 | 274.00 | 274.00 | -4.53% | 81,900 |
| Jun 20, 2025 | 290.00 | 295.00 | 285.00 | 287.00 | 287.00 | 0.35% | 105,000 |
| Jun 19, 2025 | 292.00 | 294.00 | 286.00 | 286.00 | 286.00 | -0.69% | 84,500 |
| Jun 18, 2025 | 284.00 | 290.00 | 282.00 | 288.00 | 288.00 | 1.41% | 75,500 |
| Jun 17, 2025 | 279.00 | 285.00 | 276.00 | 284.00 | 284.00 | 1.79% | 87,200 |
| Jun 16, 2025 | 274.00 | 280.00 | 271.00 | 279.00 | 279.00 | 1.45% | 45,500 |
| Jun 13, 2025 | 279.00 | 279.00 | 275.00 | 275.00 | 275.00 | -1.43% | 40,200 |
| Jun 12, 2025 | 274.00 | 279.00 | 271.00 | 279.00 | 279.00 | 1.82% | 22,200 |
| Jun 11, 2025 | 271.00 | 274.00 | 270.00 | 274.00 | 274.00 | 2.24% | 37,900 |
| Jun 10, 2025 | 262.00 | 268.00 | 262.00 | 268.00 | 268.00 | 1.90% | 27,900 |
| Jun 9, 2025 | 267.00 | 278.00 | 255.00 | 263.00 | 263.00 | -1.13% | 331,500 |
| Jun 6, 2025 | 272.00 | 273.00 | 266.00 | 266.00 | 266.00 | -2.21% | 30,000 |
| Jun 5, 2025 | 275.00 | 277.00 | 272.00 | 272.00 | 272.00 | -0.37% | 28,600 |
| Jun 4, 2025 | 274.00 | 277.00 | 270.00 | 273.00 | 273.00 | 1.11% | 41,600 |
| Jun 3, 2025 | 271.00 | 274.00 | 270.00 | 270.00 | 270.00 | -0.37% | 33,100 |
| Jun 2, 2025 | 268.00 | 279.00 | 266.00 | 271.00 | 271.00 | 1.12% | 157,000 |
| May 30, 2025 | 270.00 | 270.00 | 263.00 | 268.00 | 268.00 | -0.74% | 25,000 |
| May 29, 2025 | 267.00 | 272.00 | 267.00 | 270.00 | 270.00 | 1.50% | 38,000 |
| May 28, 2025 | 265.00 | 266.00 | 264.00 | 266.00 | 266.00 | 0.38% | 10,800 |
| May 27, 2025 | 269.00 | 269.00 | 263.00 | 265.00 | 265.00 | -1.12% | 22,200 |
| May 26, 2025 | 271.00 | 271.00 | 266.00 | 268.00 | 268.00 | - | 30,400 |
| May 23, 2025 | 262.00 | 269.00 | 262.00 | 268.00 | 268.00 | 1.52% | 42,500 |