Aeria Inc. (TYO:3758)
Japan · Delayed Price · Currency is JPY 229.00
+1.00 (0.44%)
Jun 17, 2026, 10:08 AM JST
Aeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | -0.44% | 3,600 |
| Jun 15, 2026 | 229.00 | 230.00 | 227.00 | 229.00 | 229.00 | 0.44% | 13,500 |
| Jun 12, 2026 | 228.00 | 229.00 | 227.00 | 228.00 | 228.00 | - | 20,600 |
| Jun 11, 2026 | 233.00 | 237.00 | 228.00 | 228.00 | 228.00 | 1.33% | 89,700 |
| Jun 10, 2026 | 225.00 | 226.00 | 224.00 | 225.00 | 225.00 | - | 11,200 |
| Jun 9, 2026 | 225.00 | 227.00 | 225.00 | 225.00 | 225.00 | - | 7,400 |
| Jun 8, 2026 | 227.00 | 229.00 | 225.00 | 225.00 | 225.00 | -1.32% | 46,700 |
| Jun 5, 2026 | 226.00 | 229.00 | 226.00 | 228.00 | 228.00 | 0.88% | 17,900 |
| Jun 4, 2026 | 231.00 | 231.00 | 226.00 | 226.00 | 226.00 | -1.74% | 20,800 |
| Jun 3, 2026 | 229.00 | 231.00 | 225.00 | 230.00 | 230.00 | 0.44% | 49,400 |
| Jun 2, 2026 | 230.00 | 230.00 | 228.00 | 229.00 | 229.00 | -0.43% | 35,000 |
| Jun 1, 2026 | 232.00 | 233.00 | 229.00 | 230.00 | 230.00 | -0.86% | 47,800 |
| May 29, 2026 | 236.00 | 236.00 | 232.00 | 232.00 | 232.00 | -0.85% | 16,100 |
| May 28, 2026 | 232.00 | 236.00 | 232.00 | 234.00 | 234.00 | 0.43% | 37,700 |
| May 27, 2026 | 237.00 | 239.00 | 233.00 | 233.00 | 233.00 | -1.69% | 55,200 |
| 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 |