Asteria Corporation (TYO:3853)
Japan · Delayed Price · Currency is JPY 1,478.00
-42.00 (-2.76%)
Sep 11, 2025, 3:30 PM JST
Asteria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1,524.00 | 1,555.00 | 1,478.00 | 1,484.00 | - | -2.37% | 1,794,100 |
| Sep 10, 2025 | 1,555.00 | 1,567.00 | 1,465.00 | 1,520.00 | 1,520.00 | -2.69% | 1,666,500 |
| Sep 9, 2025 | 1,665.00 | 1,721.00 | 1,545.00 | 1,562.00 | 1,562.00 | -6.35% | 1,799,100 |
| Sep 8, 2025 | 1,696.00 | 1,708.00 | 1,530.00 | 1,668.00 | 1,668.00 | -0.54% | 2,522,900 |
| Sep 5, 2025 | 1,503.00 | 1,677.00 | 1,470.00 | 1,677.00 | 1,677.00 | 3.33% | 5,454,200 |
| Sep 4, 2025 | 1,515.00 | 1,700.00 | 1,470.00 | 1,623.00 | 1,623.00 | 13.89% | 6,433,800 |
| Sep 3, 2025 | 1,575.00 | 1,632.00 | 1,414.00 | 1,425.00 | 1,425.00 | -12.42% | 3,295,000 |
| Sep 2, 2025 | 1,775.00 | 1,795.00 | 1,612.00 | 1,627.00 | 1,627.00 | -8.70% | 2,663,700 |
| Sep 1, 2025 | 1,973.00 | 1,973.00 | 1,727.00 | 1,782.00 | 1,782.00 | -3.83% | 4,354,100 |
| Aug 29, 2025 | 1,922.00 | 1,980.00 | 1,791.00 | 1,853.00 | 1,853.00 | -10.14% | 6,849,000 |
| Aug 28, 2025 | 2,200.00 | 2,333.00 | 2,050.00 | 2,062.00 | 2,062.00 | -8.64% | 18,044,100 |
| Aug 27, 2025 | 2,150.00 | 2,280.00 | 2,013.00 | 2,257.00 | 2,257.00 | 19.29% | 44,875,700 |
| Aug 26, 2025 | 1,835.00 | 2,510.00 | 1,792.00 | 1,892.00 | 1,892.00 | -7.48% | 38,359,800 |
| Aug 25, 2025 | 2,045.00 | 2,045.00 | 1,713.00 | 2,045.00 | 2,045.00 | 24.32% | 3,486,300 |
| Aug 22, 2025 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 22.30% | 245,500 |
| Aug 21, 2025 | 1,069.00 | 1,345.00 | 1,006.00 | 1,345.00 | 1,345.00 | 28.71% | 15,548,600 |
| Aug 20, 2025 | 970.00 | 1,045.00 | 912.00 | 1,045.00 | 1,045.00 | 16.76% | 9,835,500 |
| Aug 19, 2025 | 894.00 | 895.00 | 882.00 | 895.00 | 895.00 | 20.13% | 931,700 |
| Aug 18, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 15.50% | 147,200 |
| Aug 15, 2025 | 654.00 | 664.00 | 644.00 | 645.00 | 645.00 | -2.12% | 247,700 |
| Aug 14, 2025 | 650.00 | 666.00 | 645.00 | 659.00 | 659.00 | 1.38% | 257,000 |
| Aug 13, 2025 | 665.00 | 668.00 | 648.00 | 650.00 | 650.00 | -1.22% | 253,100 |
| Aug 12, 2025 | 653.00 | 664.00 | 646.00 | 658.00 | 658.00 | 1.54% | 153,100 |
| Aug 8, 2025 | 652.00 | 657.00 | 646.00 | 648.00 | 648.00 | -0.92% | 92,100 |
| Aug 7, 2025 | 648.00 | 655.00 | 647.00 | 654.00 | 654.00 | 0.31% | 71,700 |
| Aug 6, 2025 | 660.00 | 663.00 | 649.00 | 652.00 | 652.00 | -1.21% | 118,300 |
| Aug 5, 2025 | 655.00 | 665.00 | 651.00 | 660.00 | 660.00 | 0.61% | 141,600 |
| Aug 4, 2025 | 645.00 | 660.00 | 640.00 | 656.00 | 656.00 | 0.31% | 138,400 |
| Aug 1, 2025 | 658.00 | 662.00 | 650.00 | 654.00 | 654.00 | -0.61% | 118,000 |
| Jul 31, 2025 | 657.00 | 663.00 | 654.00 | 658.00 | 658.00 | 0.30% | 109,000 |
| Jul 30, 2025 | 654.00 | 661.00 | 650.00 | 656.00 | 656.00 | 0.31% | 107,000 |
| Jul 29, 2025 | 652.00 | 657.00 | 647.00 | 654.00 | 654.00 | -0.30% | 96,000 |
| Jul 28, 2025 | 657.00 | 664.00 | 652.00 | 656.00 | 656.00 | 0.15% | 94,800 |
| Jul 25, 2025 | 670.00 | 670.00 | 646.00 | 655.00 | 655.00 | 1.71% | 205,400 |
| Jul 24, 2025 | 632.00 | 653.00 | 632.00 | 644.00 | 644.00 | 2.38% | 207,000 |
| Jul 23, 2025 | 624.00 | 631.00 | 620.00 | 629.00 | 629.00 | 1.45% | 120,700 |
| Jul 22, 2025 | 625.00 | 630.00 | 607.00 | 620.00 | 620.00 | -0.64% | 113,400 |
| Jul 18, 2025 | 636.00 | 637.00 | 622.00 | 624.00 | 624.00 | -1.11% | 81,300 |
| Jul 17, 2025 | 616.00 | 647.00 | 615.00 | 631.00 | 631.00 | 2.60% | 210,200 |
| Jul 16, 2025 | 611.00 | 622.00 | 605.00 | 615.00 | 615.00 | 0.65% | 100,900 |
| Jul 15, 2025 | 629.00 | 630.00 | 607.00 | 611.00 | 611.00 | -3.93% | 255,300 |
| Jul 14, 2025 | 634.00 | 657.00 | 631.00 | 636.00 | 636.00 | 1.92% | 268,100 |
| Jul 11, 2025 | 636.00 | 640.00 | 624.00 | 624.00 | 624.00 | -1.27% | 147,500 |
| Jul 10, 2025 | 638.00 | 643.00 | 628.00 | 632.00 | 632.00 | - | 154,500 |
| Jul 9, 2025 | 639.00 | 639.00 | 625.00 | 632.00 | 632.00 | 0.16% | 128,500 |
| Jul 8, 2025 | 613.00 | 634.00 | 611.00 | 631.00 | 631.00 | 2.77% | 143,400 |
| Jul 7, 2025 | 605.00 | 619.00 | 605.00 | 614.00 | 614.00 | 0.49% | 116,200 |
| Jul 4, 2025 | 620.00 | 623.00 | 609.00 | 611.00 | 611.00 | -0.16% | 98,400 |
| Jul 3, 2025 | 623.00 | 626.00 | 610.00 | 612.00 | 612.00 | -1.92% | 146,400 |
| Jul 2, 2025 | 622.00 | 636.00 | 621.00 | 624.00 | 624.00 | -1.27% | 160,100 |