Asteria Corporation (TYO:3853)
Japan · Delayed Price · Currency is JPY 1,443.00
-47.00 (-3.15%)
May 7, 2026, 3:30 PM JST
Asteria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.85% | 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 |
| Mar 12, 2026 | 1,261.00 | 1,276.00 | 1,211.00 | 1,227.00 | 1,219.98 | -3.92% | 404,800 |
| Mar 11, 2026 | 1,237.00 | 1,303.00 | 1,225.00 | 1,277.00 | 1,269.69 | 3.74% | 487,400 |
| Mar 10, 2026 | 1,238.00 | 1,254.00 | 1,203.00 | 1,231.00 | 1,223.95 | 2.50% | 370,100 |
| Mar 9, 2026 | 1,214.00 | 1,234.00 | 1,163.00 | 1,201.00 | 1,194.12 | -7.04% | 613,800 |
| Mar 6, 2026 | 1,280.00 | 1,360.00 | 1,272.00 | 1,292.00 | 1,284.60 | 1.02% | 1,280,100 |
| Mar 5, 2026 | 1,203.00 | 1,283.00 | 1,195.00 | 1,279.00 | 1,271.68 | 13.49% | 757,700 |
| Mar 4, 2026 | 1,190.00 | 1,205.00 | 1,111.00 | 1,127.00 | 1,120.55 | -7.32% | 640,300 |
| Mar 3, 2026 | 1,241.00 | 1,299.00 | 1,210.00 | 1,216.00 | 1,209.04 | -0.82% | 696,400 |
| Mar 2, 2026 | 1,210.00 | 1,241.00 | 1,192.00 | 1,226.00 | 1,218.98 | -2.15% | 397,100 |
| Feb 27, 2026 | 1,225.00 | 1,281.00 | 1,222.00 | 1,253.00 | 1,245.83 | 3.13% | 520,800 |
| Feb 26, 2026 | 1,241.00 | 1,262.00 | 1,214.00 | 1,215.00 | 1,208.04 | 0.33% | 448,500 |
| Feb 25, 2026 | 1,201.00 | 1,285.00 | 1,196.00 | 1,211.00 | 1,204.07 | 5.76% | 1,038,200 |
| Feb 24, 2026 | 1,240.00 | 1,253.00 | 1,145.00 | 1,145.00 | 1,138.44 | -8.03% | 584,500 |
| Feb 20, 2026 | 1,267.00 | 1,279.00 | 1,230.00 | 1,245.00 | 1,237.87 | -0.32% | 407,000 |
| Feb 19, 2026 | 1,294.00 | 1,294.00 | 1,237.00 | 1,249.00 | 1,241.85 | -3.33% | 380,100 |