Asteria Corporation (TYO:3853)
Japan · Delayed Price · Currency is JPY 1,572.00
+36.00 (2.34%)
At close: Mar 27, 2026
Asteria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,525.00 | 1,645.00 | 1,445.00 | 1,572.00 | 1,572.00 | 2.34% | 2,979,300 |
| Mar 26, 2026 | 1,575.00 | 1,759.00 | 1,523.00 | 1,536.00 | 1,536.00 | 1.12% | 5,512,700 |
| Mar 25, 2026 | 1,246.00 | 1,537.00 | 1,234.00 | 1,519.00 | 1,519.00 | 22.60% | 8,149,000 |
| Mar 24, 2026 | 1,220.00 | 1,244.00 | 1,180.00 | 1,239.00 | 1,239.00 | 5.90% | 346,800 |
| Mar 23, 2026 | 1,220.00 | 1,222.00 | 1,164.00 | 1,170.00 | 1,170.00 | -6.92% | 401,300 |
| Mar 19, 2026 | 1,265.00 | 1,300.00 | 1,248.00 | 1,257.00 | 1,257.00 | -2.56% | 353,500 |
| Mar 18, 2026 | 1,261.00 | 1,295.00 | 1,259.00 | 1,290.00 | 1,290.00 | 3.45% | 279,500 |
| Mar 17, 2026 | 1,285.00 | 1,286.00 | 1,247.00 | 1,247.00 | 1,247.00 | -2.20% | 244,100 |
| Mar 16, 2026 | 1,279.00 | 1,313.00 | 1,260.00 | 1,275.00 | 1,275.00 | 2.99% | 405,700 |
| Mar 13, 2026 | 1,227.00 | 1,275.00 | 1,211.00 | 1,238.00 | 1,238.00 | 0.90% | 372,300 |
| Mar 12, 2026 | 1,261.00 | 1,276.00 | 1,211.00 | 1,227.00 | 1,227.00 | -3.92% | 404,800 |
| Mar 11, 2026 | 1,237.00 | 1,303.00 | 1,225.00 | 1,277.00 | 1,277.00 | 3.74% | 487,400 |
| Mar 10, 2026 | 1,238.00 | 1,254.00 | 1,203.00 | 1,231.00 | 1,231.00 | 2.50% | 370,100 |
| Mar 9, 2026 | 1,214.00 | 1,234.00 | 1,163.00 | 1,201.00 | 1,201.00 | -7.04% | 613,800 |
| Mar 6, 2026 | 1,280.00 | 1,360.00 | 1,272.00 | 1,292.00 | 1,292.00 | 1.02% | 1,280,100 |
| Mar 5, 2026 | 1,203.00 | 1,283.00 | 1,195.00 | 1,279.00 | 1,279.00 | 13.49% | 757,700 |
| Mar 4, 2026 | 1,190.00 | 1,205.00 | 1,111.00 | 1,127.00 | 1,127.00 | -7.32% | 640,300 |
| Mar 3, 2026 | 1,241.00 | 1,299.00 | 1,210.00 | 1,216.00 | 1,216.00 | -0.82% | 696,400 |
| Mar 2, 2026 | 1,210.00 | 1,241.00 | 1,192.00 | 1,226.00 | 1,226.00 | -2.15% | 397,100 |
| Feb 27, 2026 | 1,225.00 | 1,281.00 | 1,222.00 | 1,253.00 | 1,253.00 | 3.13% | 520,800 |
| Feb 26, 2026 | 1,241.00 | 1,262.00 | 1,214.00 | 1,215.00 | 1,215.00 | 0.33% | 448,500 |
| Feb 25, 2026 | 1,201.00 | 1,285.00 | 1,196.00 | 1,211.00 | 1,211.00 | 5.76% | 1,038,200 |
| Feb 24, 2026 | 1,240.00 | 1,253.00 | 1,145.00 | 1,145.00 | 1,145.00 | -8.03% | 584,500 |
| Feb 20, 2026 | 1,267.00 | 1,279.00 | 1,230.00 | 1,245.00 | 1,245.00 | -0.32% | 407,000 |
| Feb 19, 2026 | 1,294.00 | 1,294.00 | 1,237.00 | 1,249.00 | 1,249.00 | -3.33% | 380,100 |
| Feb 18, 2026 | 1,318.00 | 1,319.00 | 1,267.00 | 1,292.00 | 1,292.00 | -2.05% | 566,500 |
| Feb 17, 2026 | 1,326.00 | 1,392.00 | 1,317.00 | 1,319.00 | 1,319.00 | -1.71% | 697,500 |
| Feb 16, 2026 | 1,345.00 | 1,356.00 | 1,286.00 | 1,342.00 | 1,342.00 | -0.22% | 695,700 |
| Feb 13, 2026 | 1,327.00 | 1,406.00 | 1,294.00 | 1,345.00 | 1,345.00 | -0.52% | 1,416,400 |
| Feb 12, 2026 | 1,350.00 | 1,396.00 | 1,330.00 | 1,352.00 | 1,352.00 | 3.68% | 616,300 |
| Feb 10, 2026 | 1,272.00 | 1,330.00 | 1,272.00 | 1,304.00 | 1,304.00 | 3.33% | 440,000 |
| Feb 9, 2026 | 1,308.00 | 1,310.00 | 1,250.00 | 1,262.00 | 1,262.00 | -2.62% | 416,400 |
| Feb 6, 2026 | 1,320.00 | 1,323.00 | 1,282.00 | 1,296.00 | 1,296.00 | -3.71% | 444,900 |
| Feb 5, 2026 | 1,327.00 | 1,368.00 | 1,305.00 | 1,346.00 | 1,346.00 | 2.36% | 714,700 |
| Feb 4, 2026 | 1,265.00 | 1,338.00 | 1,241.00 | 1,315.00 | 1,315.00 | 5.37% | 723,700 |
| Feb 3, 2026 | 1,245.00 | 1,288.00 | 1,213.00 | 1,248.00 | 1,248.00 | 1.88% | 713,300 |
| Feb 2, 2026 | 1,292.00 | 1,325.00 | 1,215.00 | 1,225.00 | 1,225.00 | -5.41% | 840,100 |
| Jan 30, 2026 | 1,324.00 | 1,363.00 | 1,261.00 | 1,295.00 | 1,295.00 | -5.13% | 1,053,500 |
| Jan 29, 2026 | 1,316.00 | 1,378.00 | 1,252.00 | 1,365.00 | 1,365.00 | -0.44% | 1,545,200 |
| Jan 28, 2026 | 1,461.00 | 1,470.00 | 1,356.00 | 1,371.00 | 1,371.00 | -8.05% | 2,068,600 |
| Jan 27, 2026 | 1,324.00 | 1,491.00 | 1,316.00 | 1,491.00 | 1,491.00 | 9.79% | 5,177,600 |
| Jan 26, 2026 | 1,220.00 | 1,398.00 | 1,204.00 | 1,358.00 | 1,358.00 | 10.68% | 4,804,900 |
| 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 |