Aeria Inc. (TYO:3758)
Japan · Delayed Price · Currency is JPY 232.00
-10.00 (-4.13%)
Oct 15, 2026, 3:25 PM JST
Aeria Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 240.00 | 241.00 | 226.00 | 232.00 | 232.00 | -4.13% | 118,700 |
| Oct 14, 2026 | 245.00 | 245.00 | 241.00 | 242.00 | 242.00 | -0.82% | 18,700 |
| Oct 13, 2026 | 245.00 | 245.00 | 241.00 | 244.00 | 244.00 | - | 17,400 |
| Oct 9, 2026 | 244.00 | 245.00 | 243.00 | 244.00 | 244.00 | - | 11,500 |
| Oct 8, 2026 | 244.00 | 246.00 | 244.00 | 244.00 | 244.00 | - | 14,100 |
| Oct 7, 2026 | 248.00 | 248.00 | 244.00 | 244.00 | 244.00 | -1.61% | 19,100 |
| Oct 6, 2026 | 249.00 | 249.00 | 247.00 | 248.00 | 248.00 | -0.40% | 10,500 |
| Oct 5, 2026 | 247.00 | 249.00 | 247.00 | 249.00 | 249.00 | 0.81% | 10,700 |
| Oct 2, 2026 | 249.00 | 249.00 | 244.00 | 247.00 | 247.00 | -0.80% | 24,000 |
| Oct 1, 2026 | 246.00 | 249.00 | 246.00 | 249.00 | 249.00 | 0.40% | 9,600 |
| Sep 30, 2026 | 248.00 | 248.00 | 245.00 | 248.00 | 248.00 | 0.81% | 4,200 |
| Sep 29, 2026 | 246.00 | 247.00 | 244.00 | 246.00 | 246.00 | - | 5,700 |
| Sep 28, 2026 | 248.00 | 249.00 | 245.00 | 246.00 | 246.00 | -0.81% | 10,300 |
| Sep 25, 2026 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | - | 12,300 |
| Sep 24, 2026 | 250.00 | 250.00 | 247.00 | 248.00 | 248.00 | -1.20% | 11,000 |
| Sep 18, 2026 | 249.00 | 251.00 | 247.00 | 251.00 | 251.00 | 0.40% | 10,600 |
| Sep 17, 2026 | 249.00 | 250.00 | 249.00 | 250.00 | 250.00 | 0.40% | 9,000 |
| Sep 16, 2026 | 247.00 | 250.00 | 247.00 | 249.00 | 249.00 | 1.22% | 17,500 |
| Sep 15, 2026 | 245.00 | 247.00 | 244.00 | 246.00 | 246.00 | 0.41% | 10,800 |
| Sep 14, 2026 | 246.00 | 248.00 | 245.00 | 245.00 | 245.00 | -0.41% | 12,700 |
| Sep 11, 2026 | 243.00 | 247.00 | 243.00 | 246.00 | 246.00 | 0.41% | 34,800 |
| Sep 10, 2026 | 244.00 | 245.00 | 244.00 | 245.00 | 245.00 | - | 10,900 |
| Sep 9, 2026 | 245.00 | 247.00 | 245.00 | 245.00 | 245.00 | -0.41% | 14,000 |
| Sep 8, 2026 | 246.00 | 247.00 | 245.00 | 246.00 | 246.00 | - | 10,300 |
| Sep 7, 2026 | 250.00 | 250.00 | 245.00 | 246.00 | 246.00 | -0.81% | 12,200 |
| Sep 4, 2026 | 246.00 | 249.00 | 246.00 | 248.00 | 248.00 | - | 14,700 |
| Sep 3, 2026 | 252.00 | 252.00 | 248.00 | 248.00 | 248.00 | -1.59% | 14,400 |
| Sep 2, 2026 | 252.00 | 252.00 | 249.00 | 252.00 | 252.00 | - | 14,300 |
| Sep 1, 2026 | 250.00 | 256.00 | 248.00 | 252.00 | 252.00 | 0.80% | 63,500 |
| Aug 31, 2026 | 248.00 | 250.00 | 247.00 | 250.00 | 250.00 | 0.81% | 14,100 |
| Aug 28, 2026 | 244.00 | 249.00 | 244.00 | 248.00 | 248.00 | 0.40% | 11,000 |
| Aug 27, 2026 | 246.00 | 247.00 | 245.00 | 247.00 | 247.00 | 0.41% | 12,100 |
| Aug 26, 2026 | 242.00 | 246.00 | 242.00 | 246.00 | 246.00 | 1.65% | 53,900 |
| Aug 25, 2026 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | 0.41% | 31,400 |
| Aug 24, 2026 | 243.00 | 243.00 | 238.00 | 241.00 | 241.00 | 0.84% | 25,000 |
| Aug 21, 2026 | 240.00 | 244.00 | 239.00 | 239.00 | 239.00 | -0.83% | 45,800 |
| Aug 20, 2026 | 240.00 | 242.00 | 240.00 | 241.00 | 241.00 | -0.41% | 17,900 |
| Aug 19, 2026 | 241.00 | 242.00 | 239.00 | 242.00 | 242.00 | 0.41% | 20,600 |
| Aug 18, 2026 | 239.00 | 241.00 | 239.00 | 241.00 | 241.00 | 0.84% | 12,000 |
| Aug 17, 2026 | 241.00 | 244.00 | 239.00 | 239.00 | 239.00 | -3.63% | 71,200 |
| 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 |