Aeria Inc. (TYO:3758)
Japan · Delayed Price · Currency is JPY 233.00
-4.00 (-1.69%)
May 27, 2026, 3:30 PM JST
Aeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 237.00 | 239.00 | 237.00 | 237.00 | 237.00 | -0.42% | 21,400 |
| May 25, 2026 | 241.00 | 244.00 | 237.00 | 238.00 | 238.00 | -1.24% | 34,200 |
| May 22, 2026 | 238.00 | 241.00 | 238.00 | 241.00 | 241.00 | 1.26% | 26,200 |
| May 21, 2026 | 239.00 | 240.00 | 237.00 | 238.00 | 238.00 | -0.42% | 12,000 |
| May 20, 2026 | 240.00 | 242.00 | 239.00 | 239.00 | 239.00 | -1.24% | 25,700 |
| May 19, 2026 | 243.00 | 244.00 | 239.00 | 242.00 | 242.00 | -0.41% | 46,200 |
| May 18, 2026 | 250.00 | 250.00 | 240.00 | 243.00 | 243.00 | -1.22% | 21,900 |
| May 15, 2026 | 245.00 | 247.00 | 243.00 | 246.00 | 246.00 | 0.41% | 25,800 |
| May 14, 2026 | 245.00 | 246.00 | 243.00 | 245.00 | 245.00 | -0.41% | 15,000 |
| May 13, 2026 | 245.00 | 247.00 | 244.00 | 246.00 | 246.00 | 0.82% | 12,700 |
| May 12, 2026 | 247.00 | 247.00 | 244.00 | 244.00 | 244.00 | -0.41% | 9,500 |
| May 11, 2026 | 245.00 | 246.00 | 245.00 | 245.00 | 245.00 | 0.82% | 9,200 |
| May 8, 2026 | 246.00 | 246.00 | 242.00 | 243.00 | 243.00 | -1.22% | 11,300 |
| May 7, 2026 | 248.00 | 249.00 | 237.00 | 246.00 | 246.00 | -0.81% | 47,600 |
| May 1, 2026 | 248.00 | 249.00 | 246.00 | 248.00 | 248.00 | 0.40% | 8,900 |
| Apr 30, 2026 | 243.00 | 247.00 | 243.00 | 247.00 | 247.00 | 0.82% | 12,200 |
| Apr 28, 2026 | 245.00 | 247.00 | 244.00 | 245.00 | 245.00 | - | 27,700 |
| Apr 27, 2026 | 255.00 | 255.00 | 245.00 | 245.00 | 245.00 | -1.61% | 33,500 |
| Apr 24, 2026 | 250.00 | 250.00 | 246.00 | 249.00 | 249.00 | -0.40% | 25,400 |
| Apr 23, 2026 | 251.00 | 251.00 | 249.00 | 250.00 | 250.00 | -0.40% | 14,200 |
| Apr 22, 2026 | 250.00 | 254.00 | 250.00 | 251.00 | 251.00 | 0.40% | 26,300 |
| Apr 21, 2026 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | - | 11,300 |
| Apr 20, 2026 | 251.00 | 252.00 | 250.00 | 250.00 | 250.00 | - | 13,900 |
| Apr 17, 2026 | 252.00 | 253.00 | 248.00 | 250.00 | 250.00 | -1.57% | 31,700 |
| Apr 16, 2026 | 255.00 | 255.00 | 251.00 | 254.00 | 254.00 | 0.40% | 23,600 |
| Apr 15, 2026 | 251.00 | 255.00 | 250.00 | 253.00 | 253.00 | 0.80% | 8,600 |
| Apr 14, 2026 | 254.00 | 254.00 | 251.00 | 251.00 | 251.00 | -0.40% | 12,300 |
| Apr 13, 2026 | 251.00 | 252.00 | 249.00 | 252.00 | 252.00 | 0.40% | 14,400 |
| Apr 10, 2026 | 255.00 | 255.00 | 251.00 | 251.00 | 251.00 | -1.57% | 19,800 |
| Apr 9, 2026 | 255.00 | 255.00 | 252.00 | 255.00 | 255.00 | -0.78% | 12,400 |
| Apr 8, 2026 | 254.00 | 259.00 | 253.00 | 257.00 | 257.00 | 1.98% | 31,200 |
| Apr 7, 2026 | 251.00 | 253.00 | 250.00 | 252.00 | 252.00 | 0.40% | 18,900 |
| Apr 6, 2026 | 251.00 | 252.00 | 250.00 | 251.00 | 251.00 | 0.80% | 10,500 |
| Apr 3, 2026 | 247.00 | 250.00 | 247.00 | 249.00 | 249.00 | 1.22% | 14,200 |
| Apr 2, 2026 | 251.00 | 253.00 | 246.00 | 246.00 | 246.00 | -1.60% | 22,500 |
| Apr 1, 2026 | 245.00 | 250.00 | 245.00 | 250.00 | 250.00 | 2.04% | 18,800 |
| Mar 31, 2026 | 247.00 | 250.00 | 244.00 | 245.00 | 245.00 | -0.41% | 26,600 |
| Mar 30, 2026 | 247.00 | 251.00 | 246.00 | 246.00 | 246.00 | -3.53% | 23,000 |
| 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 |