Aeria Inc. (TYO:3758)
Japan · Delayed Price · Currency is JPY 298.00
+2.00 (0.68%)
Jan 23, 2026, 10:27 AM JST
Aeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 296.00 | 298.00 | 296.00 | 298.00 | - | 0.68% | 11,200 |
| 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 |
| Jan 13, 2026 | 294.00 | 296.00 | 294.00 | 294.00 | 294.00 | - | 28,700 |
| Jan 9, 2026 | 295.00 | 297.00 | 291.00 | 294.00 | 294.00 | -0.34% | 52,200 |
| Jan 8, 2026 | 293.00 | 298.00 | 293.00 | 295.00 | 295.00 | 0.68% | 33,300 |
| Jan 7, 2026 | 293.00 | 295.00 | 293.00 | 293.00 | 293.00 | - | 32,800 |
| Jan 6, 2026 | 285.00 | 293.00 | 285.00 | 293.00 | 293.00 | 2.81% | 53,000 |
| Jan 5, 2026 | 284.00 | 287.00 | 283.00 | 285.00 | 285.00 | 0.35% | 40,400 |
| Dec 30, 2025 | 281.00 | 284.00 | 281.00 | 284.00 | 284.00 | -0.70% | 38,700 |
| Dec 29, 2025 | 280.00 | 289.00 | 280.00 | 286.00 | 286.00 | 1.42% | 76,500 |
| Dec 26, 2025 | 291.00 | 292.00 | 282.00 | 282.00 | 277.00 | -3.42% | 264,400 |
| Dec 25, 2025 | 295.00 | 295.00 | 292.00 | 292.00 | 286.82 | - | 69,200 |
| Dec 24, 2025 | 293.00 | 295.00 | 292.00 | 292.00 | 286.82 | -0.68% | 45,700 |
| Dec 23, 2025 | 294.00 | 296.00 | 293.00 | 294.00 | 288.79 | - | 40,600 |
| Dec 22, 2025 | 296.00 | 297.00 | 294.00 | 294.00 | 288.79 | -0.68% | 59,200 |
| Dec 19, 2025 | 293.00 | 296.00 | 293.00 | 296.00 | 290.75 | 1.02% | 45,900 |
| Dec 18, 2025 | 296.00 | 297.00 | 293.00 | 293.00 | 287.80 | -1.35% | 36,400 |
| Dec 17, 2025 | 297.00 | 298.00 | 295.00 | 297.00 | 291.73 | 0.34% | 30,700 |
| Dec 16, 2025 | 300.00 | 300.00 | 295.00 | 296.00 | 290.75 | -0.34% | 78,800 |
| Dec 15, 2025 | 296.00 | 298.00 | 294.00 | 297.00 | 291.73 | 0.34% | 47,600 |
| Dec 12, 2025 | 296.00 | 298.00 | 294.00 | 296.00 | 290.75 | - | 28,100 |
| Dec 11, 2025 | 296.00 | 298.00 | 294.00 | 296.00 | 290.75 | -0.34% | 28,400 |
| Dec 10, 2025 | 295.00 | 297.00 | 295.00 | 297.00 | 291.73 | 0.34% | 24,000 |
| Dec 9, 2025 | 295.00 | 297.00 | 294.00 | 296.00 | 290.75 | 0.34% | 27,300 |
| Dec 8, 2025 | 298.00 | 299.00 | 295.00 | 295.00 | 289.77 | -0.67% | 38,900 |
| Dec 5, 2025 | 300.00 | 300.00 | 297.00 | 297.00 | 291.73 | -0.67% | 25,400 |
| Dec 4, 2025 | 302.00 | 306.00 | 299.00 | 299.00 | 293.70 | -0.66% | 21,500 |
| Dec 3, 2025 | 300.00 | 306.00 | 297.00 | 301.00 | 295.66 | - | 84,900 |
| Dec 2, 2025 | 302.00 | 303.00 | 301.00 | 301.00 | 295.66 | -0.33% | 20,200 |
| Dec 1, 2025 | 306.00 | 309.00 | 301.00 | 302.00 | 296.65 | -1.31% | 138,300 |
| Nov 28, 2025 | 307.00 | 308.00 | 305.00 | 306.00 | 300.57 | 0.66% | 48,600 |
| Nov 27, 2025 | 305.00 | 306.00 | 302.00 | 304.00 | 298.61 | -0.33% | 58,400 |
| Nov 26, 2025 | 298.00 | 306.00 | 298.00 | 305.00 | 299.59 | 2.35% | 74,400 |
| Nov 25, 2025 | 298.00 | 298.00 | 295.00 | 298.00 | 292.72 | 1.02% | 32,100 |
| Nov 21, 2025 | 287.00 | 297.00 | 287.00 | 295.00 | 289.77 | - | 32,700 |
| Nov 20, 2025 | 299.00 | 299.00 | 295.00 | 295.00 | 289.77 | - | 30,400 |
| Nov 19, 2025 | 295.00 | 299.00 | 292.00 | 295.00 | 289.77 | - | 28,100 |
| Nov 18, 2025 | 297.00 | 302.00 | 294.00 | 295.00 | 289.77 | -0.67% | 50,900 |
| Nov 17, 2025 | 299.00 | 300.00 | 296.00 | 297.00 | 291.73 | 2.06% | 69,400 |
| Nov 14, 2025 | 288.00 | 294.00 | 287.00 | 291.00 | 285.84 | -1.36% | 46,300 |
| Nov 13, 2025 | 297.00 | 297.00 | 291.00 | 295.00 | 289.77 | -0.67% | 45,300 |
| Nov 12, 2025 | 289.00 | 297.00 | 288.00 | 297.00 | 291.73 | 3.13% | 50,100 |
| Nov 11, 2025 | 292.00 | 292.00 | 283.00 | 288.00 | 282.89 | -0.35% | 40,600 |
| Nov 10, 2025 | 285.00 | 290.00 | 285.00 | 289.00 | 283.88 | 1.76% | 18,700 |