Asteria Corporation (TYO:3853)
Japan · Delayed Price · Currency is JPY 1,094.00
-17.00 (-1.53%)
Sep 28, 2026, 3:30 PM JST
Asteria Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,120.00 | 1,121.00 | 1,087.00 | 1,094.00 | 1,094.00 | -1.53% | 143,800 |
| Sep 25, 2026 | 1,083.00 | 1,112.00 | 1,078.00 | 1,111.00 | 1,111.00 | 1.46% | 162,800 |
| Sep 24, 2026 | 1,115.00 | 1,130.00 | 1,093.00 | 1,095.00 | 1,095.00 | -0.27% | 140,400 |
| Sep 18, 2026 | 1,120.00 | 1,124.00 | 1,097.00 | 1,098.00 | 1,098.00 | 1.76% | 258,900 |
| Sep 17, 2026 | 1,052.00 | 1,089.00 | 1,052.00 | 1,079.00 | 1,079.00 | 2.08% | 112,300 |
| Sep 16, 2026 | 1,059.00 | 1,073.00 | 1,048.00 | 1,057.00 | 1,057.00 | -0.94% | 89,900 |
| Sep 15, 2026 | 1,065.00 | 1,071.00 | 1,050.00 | 1,067.00 | 1,067.00 | -0.19% | 115,200 |
| Sep 14, 2026 | 1,050.00 | 1,069.00 | 1,038.00 | 1,069.00 | 1,069.00 | 0.85% | 123,000 |
| Sep 11, 2026 | 1,071.00 | 1,073.00 | 1,052.00 | 1,060.00 | 1,060.00 | -3.02% | 164,600 |
| Sep 10, 2026 | 1,060.00 | 1,095.00 | 1,059.00 | 1,093.00 | 1,093.00 | 1.58% | 98,800 |
| Sep 9, 2026 | 1,094.00 | 1,109.00 | 1,073.00 | 1,076.00 | 1,076.00 | -2.18% | 140,400 |
| Sep 8, 2026 | 1,121.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.31% | 133,800 |
| Sep 7, 2026 | 1,123.00 | 1,139.00 | 1,118.00 | 1,126.00 | 1,126.00 | -0.18% | 100,000 |
| Sep 4, 2026 | 1,135.00 | 1,135.00 | 1,116.00 | 1,128.00 | 1,128.00 | 1.53% | 115,100 |
| Sep 3, 2026 | 1,138.00 | 1,145.00 | 1,111.00 | 1,111.00 | 1,111.00 | -1.94% | 136,100 |
| Sep 2, 2026 | 1,150.00 | 1,158.00 | 1,133.00 | 1,133.00 | 1,133.00 | -3.16% | 168,800 |
| Sep 1, 2026 | 1,200.00 | 1,204.00 | 1,170.00 | 1,170.00 | 1,170.00 | -2.34% | 182,200 |
| Aug 31, 2026 | 1,180.00 | 1,206.00 | 1,169.00 | 1,198.00 | 1,198.00 | 0.34% | 218,000 |
| Aug 28, 2026 | 1,224.00 | 1,253.00 | 1,192.00 | 1,194.00 | 1,194.00 | -2.37% | 403,200 |
| Aug 27, 2026 | 1,209.00 | 1,238.00 | 1,201.00 | 1,223.00 | 1,223.00 | 1.16% | 354,500 |
| Aug 26, 2026 | 1,188.00 | 1,218.00 | 1,176.00 | 1,209.00 | 1,209.00 | 1.09% | 268,300 |
| Aug 25, 2026 | 1,155.00 | 1,210.00 | 1,138.00 | 1,196.00 | 1,196.00 | 4.00% | 409,100 |
| Aug 24, 2026 | 1,150.00 | 1,169.00 | 1,139.00 | 1,150.00 | 1,150.00 | 1.05% | 178,700 |
| Aug 21, 2026 | 1,161.00 | 1,169.00 | 1,135.00 | 1,138.00 | 1,138.00 | -3.56% | 220,100 |
| Aug 20, 2026 | 1,142.00 | 1,185.00 | 1,135.00 | 1,180.00 | 1,180.00 | 5.26% | 323,600 |
| Aug 19, 2026 | 1,121.00 | 1,147.00 | 1,112.00 | 1,121.00 | 1,121.00 | -2.27% | 210,300 |
| Aug 18, 2026 | 1,153.00 | 1,201.00 | 1,146.00 | 1,147.00 | 1,147.00 | -0.52% | 379,000 |
| Aug 17, 2026 | 1,182.00 | 1,198.00 | 1,145.00 | 1,153.00 | 1,153.00 | -1.79% | 457,200 |
| Aug 14, 2026 | 1,178.00 | 1,309.00 | 1,147.00 | 1,174.00 | 1,174.00 | 0.34% | 2,926,900 |
| Aug 13, 2026 | 1,136.00 | 1,180.00 | 1,130.00 | 1,170.00 | 1,170.00 | 3.36% | 364,100 |
| Aug 12, 2026 | 1,144.00 | 1,147.00 | 1,117.00 | 1,132.00 | 1,132.00 | 1.62% | 235,000 |
| Aug 10, 2026 | 1,123.00 | 1,142.00 | 1,103.00 | 1,114.00 | 1,114.00 | 4.11% | 326,500 |
| Aug 7, 2026 | 1,090.00 | 1,100.00 | 1,063.00 | 1,070.00 | 1,070.00 | -1.47% | 142,000 |
| Aug 6, 2026 | 1,089.00 | 1,128.00 | 1,086.00 | 1,086.00 | 1,086.00 | -1.63% | 214,900 |
| Aug 5, 2026 | 1,085.00 | 1,110.00 | 1,080.00 | 1,104.00 | 1,104.00 | 1.94% | 174,100 |
| Aug 4, 2026 | 1,057.00 | 1,085.00 | 1,044.00 | 1,083.00 | 1,083.00 | 2.46% | 166,600 |
| Aug 3, 2026 | 1,035.00 | 1,063.00 | 1,011.00 | 1,057.00 | 1,057.00 | 1.73% | 179,300 |
| Jul 31, 2026 | 1,016.00 | 1,054.00 | 1,002.00 | 1,039.00 | 1,039.00 | 4.32% | 217,900 |
| Jul 30, 2026 | 1,005.00 | 1,024.00 | 988.00 | 996.00 | 996.00 | -1.39% | 293,200 |
| Jul 29, 2026 | 1,043.00 | 1,045.00 | 989.00 | 1,010.00 | 1,010.00 | -2.13% | 310,800 |
| Jul 28, 2026 | 1,077.00 | 1,078.00 | 1,026.00 | 1,032.00 | 1,032.00 | -4.62% | 232,300 |
| Jul 27, 2026 | 1,097.00 | 1,104.00 | 1,080.00 | 1,082.00 | 1,082.00 | -1.01% | 136,100 |
| Jul 24, 2026 | 1,100.00 | 1,100.00 | 1,080.00 | 1,093.00 | 1,093.00 | -1.53% | 122,400 |
| Jul 23, 2026 | 1,108.00 | 1,128.00 | 1,108.00 | 1,110.00 | 1,110.00 | -0.63% | 148,700 |
| Jul 22, 2026 | 1,120.00 | 1,138.00 | 1,094.00 | 1,117.00 | 1,117.00 | 2.48% | 255,700 |
| Jul 21, 2026 | 1,090.00 | 1,116.00 | 1,054.00 | 1,090.00 | 1,090.00 | 2.83% | 315,900 |
| Jul 17, 2026 | 1,091.00 | 1,099.00 | 1,015.00 | 1,060.00 | 1,060.00 | -4.68% | 512,000 |
| Jul 16, 2026 | 1,131.00 | 1,144.00 | 1,111.00 | 1,112.00 | 1,112.00 | -2.11% | 162,800 |
| Jul 15, 2026 | 1,114.00 | 1,146.00 | 1,100.00 | 1,136.00 | 1,136.00 | 1.61% | 208,200 |
| Jul 14, 2026 | 1,115.00 | 1,134.00 | 1,098.00 | 1,118.00 | 1,118.00 | 0.27% | 219,800 |