Aeria Inc. (TYO:3758)
Japan · Delayed Price · Currency is JPY 248.00
+4.00 (1.64%)
Aug 14, 2026, 3:30 PM JST
Aeria Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 247.00 | 249.00 | 244.00 | 248.00 | 248.00 | 1.64% | 35,200 |
| Aug 13, 2026 | 246.00 | 249.00 | 243.00 | 244.00 | 244.00 | -1.61% | 48,300 |
| Aug 12, 2026 | 245.00 | 248.00 | 245.00 | 248.00 | 248.00 | 0.40% | 16,500 |
| Aug 10, 2026 | 248.00 | 248.00 | 246.00 | 247.00 | 247.00 | - | 35,400 |
| Aug 7, 2026 | 248.00 | 248.00 | 245.00 | 247.00 | 247.00 | -0.40% | 19,800 |
| Aug 6, 2026 | 247.00 | 250.00 | 246.00 | 248.00 | 248.00 | 0.40% | 23,500 |
| Aug 5, 2026 | 249.00 | 249.00 | 246.00 | 247.00 | 247.00 | -0.40% | 16,000 |
| Aug 4, 2026 | 247.00 | 250.00 | 247.00 | 248.00 | 248.00 | 0.81% | 9,200 |
| Aug 3, 2026 | 247.00 | 248.00 | 245.00 | 246.00 | 246.00 | -0.81% | 10,700 |
| Jul 31, 2026 | 244.00 | 248.00 | 244.00 | 248.00 | 248.00 | 1.64% | 13,100 |
| Jul 30, 2026 | 241.00 | 245.00 | 241.00 | 244.00 | 244.00 | - | 6,400 |
| Jul 29, 2026 | 247.00 | 248.00 | 241.00 | 244.00 | 244.00 | - | 38,000 |
| Jul 28, 2026 | 244.00 | 249.00 | 244.00 | 244.00 | 244.00 | 0.41% | 52,300 |
| Jul 27, 2026 | 246.00 | 246.00 | 242.00 | 243.00 | 243.00 | 0.83% | 19,000 |
| Jul 24, 2026 | 239.00 | 243.00 | 239.00 | 241.00 | 241.00 | -0.82% | 19,400 |
| Jul 23, 2026 | 243.00 | 244.00 | 241.00 | 243.00 | 243.00 | - | 11,800 |
| Jul 22, 2026 | 239.00 | 243.00 | 239.00 | 243.00 | 243.00 | 1.67% | 22,200 |
| Jul 21, 2026 | 237.00 | 241.00 | 237.00 | 239.00 | 239.00 | 0.84% | 12,800 |
| Jul 17, 2026 | 240.00 | 240.00 | 235.00 | 237.00 | 237.00 | -0.84% | 34,200 |
| Jul 16, 2026 | 239.00 | 240.00 | 237.00 | 239.00 | 239.00 | 0.42% | 22,000 |
| Jul 15, 2026 | 238.00 | 239.00 | 237.00 | 238.00 | 238.00 | 0.42% | 21,900 |
| Jul 14, 2026 | 236.00 | 238.00 | 236.00 | 237.00 | 237.00 | 0.42% | 8,100 |
| Jul 13, 2026 | 237.00 | 237.00 | 234.00 | 236.00 | 236.00 | - | 13,100 |
| Jul 10, 2026 | 233.00 | 236.00 | 233.00 | 236.00 | 236.00 | 1.29% | 8,800 |
| Jul 9, 2026 | 234.00 | 235.00 | 233.00 | 233.00 | 233.00 | -0.85% | 16,300 |
| Jul 8, 2026 | 232.00 | 235.00 | 232.00 | 235.00 | 235.00 | 1.29% | 7,000 |
| Jul 7, 2026 | 232.00 | 233.00 | 232.00 | 232.00 | 232.00 | - | 6,800 |
| Jul 6, 2026 | 229.00 | 232.00 | 229.00 | 232.00 | 232.00 | 0.87% | 5,400 |
| Jul 3, 2026 | 231.00 | 232.00 | 230.00 | 230.00 | 230.00 | -0.43% | 22,000 |
| Jul 2, 2026 | 230.00 | 231.00 | 228.00 | 231.00 | 231.00 | 0.43% | 18,600 |
| Jul 1, 2026 | 227.00 | 230.00 | 227.00 | 230.00 | 230.00 | 1.32% | 30,600 |
| Jun 30, 2026 | 227.00 | 228.00 | 227.00 | 227.00 | 227.00 | - | 4,800 |
| Jun 29, 2026 | 228.00 | 229.00 | 224.00 | 227.00 | 227.00 | -0.44% | 56,500 |
| Jun 26, 2026 | 228.00 | 228.00 | 226.00 | 228.00 | 228.00 | 0.88% | 5,400 |
| Jun 25, 2026 | 231.00 | 231.00 | 226.00 | 226.00 | 226.00 | - | 13,200 |
| Jun 24, 2026 | 225.00 | 228.00 | 225.00 | 226.00 | 226.00 | - | 4,800 |
| Jun 23, 2026 | 225.00 | 229.00 | 225.00 | 226.00 | 226.00 | 0.44% | 10,900 |
| Jun 22, 2026 | 225.00 | 229.00 | 225.00 | 225.00 | 225.00 | - | 14,400 |
| Jun 19, 2026 | 229.00 | 230.00 | 225.00 | 225.00 | 225.00 | -1.75% | 21,200 |
| Jun 18, 2026 | 234.00 | 235.00 | 228.00 | 229.00 | 229.00 | -1.72% | 26,800 |
| Jun 17, 2026 | 228.00 | 233.00 | 226.00 | 233.00 | 233.00 | 2.19% | 21,900 |
| 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 |