Asteria Corporation (TYO:3853)
Japan · Delayed Price · Currency is JPY 1,678.00
+92.00 (5.80%)
Apr 17, 2026, 3:30 PM JST
Asteria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 1,318.00 | 1,319.00 | 1,267.00 | 1,292.00 | 1,284.60 | -2.05% | 566,500 |
| Feb 17, 2026 | 1,326.00 | 1,392.00 | 1,317.00 | 1,319.00 | 1,311.45 | -1.71% | 697,500 |
| Feb 16, 2026 | 1,345.00 | 1,356.00 | 1,286.00 | 1,342.00 | 1,334.32 | -0.22% | 695,700 |
| Feb 13, 2026 | 1,327.00 | 1,406.00 | 1,294.00 | 1,345.00 | 1,337.30 | -0.52% | 1,416,400 |
| Feb 12, 2026 | 1,350.00 | 1,396.00 | 1,330.00 | 1,352.00 | 1,344.26 | 3.68% | 616,300 |
| Feb 10, 2026 | 1,272.00 | 1,330.00 | 1,272.00 | 1,304.00 | 1,296.53 | 3.33% | 440,000 |
| Feb 9, 2026 | 1,308.00 | 1,310.00 | 1,250.00 | 1,262.00 | 1,254.77 | -2.62% | 416,400 |
| Feb 6, 2026 | 1,320.00 | 1,323.00 | 1,282.00 | 1,296.00 | 1,288.58 | -3.71% | 444,900 |
| Feb 5, 2026 | 1,327.00 | 1,368.00 | 1,305.00 | 1,346.00 | 1,338.29 | 2.36% | 714,700 |
| Feb 4, 2026 | 1,265.00 | 1,338.00 | 1,241.00 | 1,315.00 | 1,307.47 | 5.37% | 723,700 |