Asteria Corporation (TYO:3853)
Japan · Delayed Price · Currency is JPY 1,227.00
+77.00 (6.70%)
At close: Jan 23, 2026
Asteria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,160.00 | 1,271.00 | 1,160.00 | 1,227.00 | 1,227.00 | 6.70% | 2,464,500 |
| Jan 22, 2026 | 1,162.00 | 1,209.00 | 1,111.00 | 1,150.00 | 1,150.00 | -3.52% | 1,420,700 |
| Jan 21, 2026 | 1,242.00 | 1,281.00 | 1,178.00 | 1,192.00 | 1,192.00 | -10.51% | 5,486,100 |
| Jan 20, 2026 | 1,035.00 | 1,332.00 | 1,030.00 | 1,332.00 | 1,332.00 | 29.07% | 14,006,900 |
| Jan 19, 2026 | 1,075.00 | 1,077.00 | 1,007.00 | 1,032.00 | 1,032.00 | -4.44% | 1,138,300 |
| Jan 16, 2026 | 1,050.00 | 1,188.00 | 1,017.00 | 1,080.00 | 1,080.00 | 6.93% | 3,107,800 |
| Jan 15, 2026 | 964.00 | 1,015.00 | 964.00 | 1,010.00 | 1,010.00 | 4.12% | 465,500 |
| Jan 14, 2026 | 973.00 | 984.00 | 964.00 | 970.00 | 970.00 | -0.31% | 218,500 |
| Jan 13, 2026 | 997.00 | 1,001.00 | 951.00 | 973.00 | 973.00 | -1.82% | 494,600 |
| Jan 9, 2026 | 1,024.00 | 1,024.00 | 986.00 | 991.00 | 991.00 | -1.69% | 366,700 |
| Jan 8, 2026 | 1,005.00 | 1,028.00 | 998.00 | 1,008.00 | 1,008.00 | 1.82% | 501,700 |
| Jan 7, 2026 | 976.00 | 998.00 | 965.00 | 990.00 | 990.00 | 1.33% | 304,600 |
| Jan 6, 2026 | 975.00 | 1,025.00 | 975.00 | 977.00 | 977.00 | 1.45% | 632,000 |
| Jan 5, 2026 | 950.00 | 968.00 | 938.00 | 963.00 | 963.00 | 1.58% | 287,900 |
| Dec 30, 2025 | 969.00 | 975.00 | 945.00 | 948.00 | 948.00 | -2.07% | 322,500 |
| Dec 29, 2025 | 946.00 | 988.00 | 935.00 | 968.00 | 968.00 | 2.33% | 496,100 |
| Dec 26, 2025 | 961.00 | 974.00 | 943.00 | 946.00 | 946.00 | -1.77% | 533,300 |
| Dec 25, 2025 | 946.00 | 970.00 | 942.00 | 963.00 | 963.00 | 1.37% | 532,700 |
| Dec 24, 2025 | 966.00 | 975.00 | 947.00 | 950.00 | 950.00 | -3.06% | 535,000 |
| Dec 23, 2025 | 965.00 | 990.00 | 965.00 | 980.00 | 980.00 | 0.93% | 294,600 |
| Dec 22, 2025 | 989.00 | 995.00 | 964.00 | 971.00 | 971.00 | -0.92% | 306,200 |
| Dec 19, 2025 | 969.00 | 1,000.00 | 961.00 | 980.00 | 980.00 | 1.87% | 482,100 |
| Dec 18, 2025 | 964.00 | 976.00 | 954.00 | 962.00 | 962.00 | -1.74% | 377,700 |
| Dec 17, 2025 | 994.00 | 1,010.00 | 976.00 | 979.00 | 979.00 | -2.00% | 410,500 |
| Dec 16, 2025 | 1,010.00 | 1,028.00 | 996.00 | 999.00 | 999.00 | -2.15% | 314,100 |
| Dec 15, 2025 | 990.00 | 1,048.00 | 987.00 | 1,021.00 | 1,021.00 | 1.69% | 615,900 |
| Dec 12, 2025 | 1,010.00 | 1,065.00 | 988.00 | 1,004.00 | 1,004.00 | -1.67% | 1,051,800 |
| Dec 11, 2025 | 1,100.00 | 1,112.00 | 1,020.00 | 1,021.00 | 1,021.00 | -2.11% | 1,015,100 |
| Dec 10, 2025 | 1,030.00 | 1,080.00 | 1,024.00 | 1,043.00 | 1,043.00 | 3.37% | 1,114,900 |
| Dec 9, 2025 | 1,021.00 | 1,035.00 | 1,003.00 | 1,009.00 | 1,009.00 | -0.30% | 383,600 |
| Dec 8, 2025 | 1,038.00 | 1,047.00 | 1,011.00 | 1,012.00 | 1,012.00 | -2.50% | 610,300 |
| Dec 5, 2025 | 1,058.00 | 1,072.00 | 1,026.00 | 1,038.00 | 1,038.00 | -2.90% | 551,400 |
| Dec 4, 2025 | 1,080.00 | 1,106.00 | 1,064.00 | 1,069.00 | 1,069.00 | -1.38% | 375,300 |
| Dec 3, 2025 | 1,070.00 | 1,101.00 | 1,066.00 | 1,084.00 | 1,084.00 | 1.31% | 370,300 |
| Dec 2, 2025 | 1,076.00 | 1,098.00 | 1,068.00 | 1,070.00 | 1,070.00 | -0.47% | 420,800 |
| Dec 1, 2025 | 1,125.00 | 1,131.00 | 1,070.00 | 1,075.00 | 1,075.00 | -4.53% | 471,000 |
| Nov 28, 2025 | 1,135.00 | 1,150.00 | 1,119.00 | 1,126.00 | 1,126.00 | 0.09% | 388,200 |
| Nov 27, 2025 | 1,108.00 | 1,135.00 | 1,104.00 | 1,125.00 | 1,125.00 | 1.26% | 438,600 |
| Nov 26, 2025 | 1,110.00 | 1,141.00 | 1,103.00 | 1,111.00 | 1,111.00 | -0.09% | 498,200 |
| Nov 25, 2025 | 1,160.00 | 1,167.00 | 1,096.00 | 1,112.00 | 1,112.00 | -5.68% | 839,700 |
| Nov 21, 2025 | 1,133.00 | 1,186.00 | 1,131.00 | 1,179.00 | 1,179.00 | 2.25% | 496,300 |
| Nov 20, 2025 | 1,167.00 | 1,181.00 | 1,140.00 | 1,153.00 | 1,153.00 | -0.26% | 505,400 |
| Nov 19, 2025 | 1,148.00 | 1,163.00 | 1,117.00 | 1,156.00 | 1,156.00 | 0.70% | 516,200 |
| Nov 18, 2025 | 1,172.00 | 1,177.00 | 1,132.00 | 1,148.00 | 1,148.00 | -3.20% | 769,400 |
| Nov 17, 2025 | 1,230.00 | 1,248.00 | 1,167.00 | 1,186.00 | 1,186.00 | -4.20% | 923,300 |
| Nov 14, 2025 | 1,252.00 | 1,285.00 | 1,226.00 | 1,238.00 | 1,238.00 | -3.88% | 695,500 |
| Nov 13, 2025 | 1,320.00 | 1,343.00 | 1,285.00 | 1,288.00 | 1,288.00 | -2.42% | 556,500 |
| Nov 12, 2025 | 1,285.00 | 1,369.00 | 1,283.00 | 1,320.00 | 1,320.00 | 1.93% | 1,100,900 |
| Nov 11, 2025 | 1,332.00 | 1,349.00 | 1,280.00 | 1,295.00 | 1,295.00 | -2.78% | 953,200 |
| Nov 10, 2025 | 1,330.00 | 1,417.00 | 1,304.00 | 1,332.00 | 1,332.00 | 4.88% | 2,990,400 |