Asteria Corporation (TYO:3853)
Japan · Delayed Price · Currency is JPY 2,505.00
+86.00 (3.56%)
May 28, 2026, 3:30 PM JST
Asteria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 2,420.00 | 2,540.00 | 2,330.00 | 2,505.00 | 2,505.00 | 3.56% | 3,642,400 |
| May 27, 2026 | 2,711.00 | 2,750.00 | 2,372.00 | 2,419.00 | 2,419.00 | -12.04% | 4,837,600 |
| May 26, 2026 | 2,315.00 | 2,753.00 | 2,171.00 | 2,750.00 | 2,750.00 | 17.92% | 6,438,500 |
| May 25, 2026 | 2,510.00 | 2,723.00 | 2,128.00 | 2,332.00 | 2,332.00 | -3.24% | 9,714,700 |
| May 22, 2026 | 2,257.00 | 2,440.00 | 2,171.00 | 2,410.00 | 2,410.00 | 12.41% | 5,845,100 |
| May 21, 2026 | 1,833.00 | 2,185.00 | 1,791.00 | 2,144.00 | 2,144.00 | 19.58% | 5,346,300 |
| May 20, 2026 | 1,800.00 | 1,866.00 | 1,679.00 | 1,793.00 | 1,793.00 | 0.34% | 1,317,300 |
| May 19, 2026 | 1,810.00 | 1,890.00 | 1,750.00 | 1,787.00 | 1,787.00 | -0.11% | 2,313,900 |
| May 18, 2026 | 1,684.00 | 1,840.00 | 1,660.00 | 1,789.00 | 1,789.00 | 17.39% | 3,782,100 |
| May 15, 2026 | 1,431.00 | 1,564.00 | 1,431.00 | 1,524.00 | 1,524.00 | 8.70% | 1,235,800 |
| May 14, 2026 | 1,433.00 | 1,474.00 | 1,345.00 | 1,402.00 | 1,402.00 | -3.18% | 929,100 |
| May 13, 2026 | 1,470.00 | 1,470.00 | 1,421.00 | 1,448.00 | 1,448.00 | -4.11% | 428,700 |
| May 12, 2026 | 1,544.00 | 1,560.00 | 1,496.00 | 1,510.00 | 1,510.00 | -1.24% | 337,200 |
| May 11, 2026 | 1,538.00 | 1,582.00 | 1,517.00 | 1,529.00 | 1,529.00 | -1.10% | 506,100 |
| May 8, 2026 | 1,457.00 | 1,553.00 | 1,440.00 | 1,546.00 | 1,546.00 | 7.14% | 546,000 |
| May 7, 2026 | 1,515.00 | 1,530.00 | 1,432.00 | 1,443.00 | 1,443.00 | -3.15% | 630,900 |
| May 1, 2026 | 1,497.00 | 1,515.00 | 1,471.00 | 1,490.00 | 1,490.00 | - | 280,400 |
| Apr 30, 2026 | 1,561.00 | 1,569.00 | 1,489.00 | 1,490.00 | 1,490.00 | -4.55% | 562,900 |
| Apr 28, 2026 | 1,557.00 | 1,588.00 | 1,536.00 | 1,561.00 | 1,561.00 | 0.26% | 458,600 |
| Apr 27, 2026 | 1,600.00 | 1,639.00 | 1,557.00 | 1,557.00 | 1,557.00 | -1.39% | 846,900 |
| Apr 24, 2026 | 1,619.00 | 1,647.00 | 1,571.00 | 1,579.00 | 1,579.00 | -2.35% | 690,000 |
| Apr 23, 2026 | 1,708.00 | 1,718.00 | 1,586.00 | 1,617.00 | 1,617.00 | -5.16% | 1,155,400 |
| Apr 22, 2026 | 1,555.00 | 1,709.00 | 1,554.00 | 1,705.00 | 1,705.00 | 8.60% | 1,375,300 |
| Apr 21, 2026 | 1,627.00 | 1,627.00 | 1,546.00 | 1,570.00 | 1,570.00 | -4.21% | 1,068,600 |
| Apr 20, 2026 | 1,669.00 | 1,730.00 | 1,636.00 | 1,639.00 | 1,639.00 | -2.32% | 1,359,800 |
| Apr 17, 2026 | 1,573.00 | 1,695.00 | 1,569.00 | 1,678.00 | 1,678.00 | 5.80% | 1,758,700 |
| Apr 16, 2026 | 1,513.00 | 1,627.00 | 1,510.00 | 1,586.00 | 1,586.00 | 6.59% | 1,731,000 |
| Apr 15, 2026 | 1,482.00 | 1,506.00 | 1,472.00 | 1,488.00 | 1,488.00 | 1.43% | 424,300 |
| Apr 14, 2026 | 1,500.00 | 1,509.00 | 1,462.00 | 1,467.00 | 1,467.00 | -0.34% | 447,900 |
| Apr 13, 2026 | 1,460.00 | 1,508.00 | 1,443.00 | 1,472.00 | 1,472.00 | -0.20% | 462,000 |
| Apr 10, 2026 | 1,531.00 | 1,534.00 | 1,465.00 | 1,475.00 | 1,475.00 | -2.64% | 637,900 |
| Apr 9, 2026 | 1,548.00 | 1,556.00 | 1,491.00 | 1,515.00 | 1,515.00 | -3.13% | 819,500 |
| Apr 8, 2026 | 1,530.00 | 1,598.00 | 1,516.00 | 1,564.00 | 1,564.00 | 5.96% | 2,043,100 |
| Apr 7, 2026 | 1,422.00 | 1,548.00 | 1,422.00 | 1,476.00 | 1,476.00 | 4.61% | 2,677,500 |
| Apr 6, 2026 | 1,562.00 | 1,576.00 | 1,402.00 | 1,411.00 | 1,411.00 | -10.58% | 2,072,100 |
| Apr 3, 2026 | 1,630.00 | 1,652.00 | 1,505.00 | 1,578.00 | 1,578.00 | 1.81% | 2,386,100 |
| Apr 2, 2026 | 1,538.00 | 1,595.00 | 1,473.00 | 1,550.00 | 1,550.00 | 6.82% | 2,436,200 |
| Apr 1, 2026 | 1,468.00 | 1,503.00 | 1,425.00 | 1,451.00 | 1,451.00 | 3.05% | 803,900 |
| Mar 31, 2026 | 1,450.00 | 1,520.00 | 1,395.00 | 1,408.00 | 1,408.00 | -4.86% | 983,900 |
| Mar 30, 2026 | 1,513.00 | 1,535.00 | 1,354.00 | 1,480.00 | 1,480.00 | -5.31% | 1,688,800 |
| Mar 27, 2026 | 1,525.00 | 1,645.00 | 1,445.00 | 1,572.00 | 1,563.00 | 2.34% | 2,979,300 |
| Mar 26, 2026 | 1,575.00 | 1,759.00 | 1,523.00 | 1,536.00 | 1,527.21 | 1.12% | 5,512,700 |
| Mar 25, 2026 | 1,246.00 | 1,537.00 | 1,234.00 | 1,519.00 | 1,510.30 | 22.60% | 8,149,000 |
| Mar 24, 2026 | 1,220.00 | 1,244.00 | 1,180.00 | 1,239.00 | 1,231.91 | 5.90% | 346,800 |
| Mar 23, 2026 | 1,220.00 | 1,222.00 | 1,164.00 | 1,170.00 | 1,163.30 | -6.92% | 401,300 |
| Mar 19, 2026 | 1,265.00 | 1,300.00 | 1,248.00 | 1,257.00 | 1,249.80 | -2.56% | 353,500 |
| Mar 18, 2026 | 1,261.00 | 1,295.00 | 1,259.00 | 1,290.00 | 1,282.61 | 3.45% | 279,500 |
| Mar 17, 2026 | 1,285.00 | 1,286.00 | 1,247.00 | 1,247.00 | 1,239.86 | -2.20% | 244,100 |
| Mar 16, 2026 | 1,279.00 | 1,313.00 | 1,260.00 | 1,275.00 | 1,267.70 | 2.99% | 405,700 |
| Mar 13, 2026 | 1,227.00 | 1,275.00 | 1,211.00 | 1,238.00 | 1,230.91 | 0.90% | 372,300 |