Asteria Corporation (TYO:3853)
Japan · Delayed Price · Currency is JPY 865.00
+48.00 (5.88%)
Nov 9, 2026, 11:12 AM JST
Asteria Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 832.00 | 868.00 | 821.00 | 865.00 | 865.00 | 5.88% | 398,500 |
| Nov 6, 2026 | 791.00 | 833.00 | 791.00 | 817.00 | 817.00 | -8.82% | 361,800 |
| Nov 5, 2026 | 927.00 | 935.00 | 885.00 | 896.00 | 896.00 | -3.24% | 163,000 |
| Nov 4, 2026 | 922.00 | 928.00 | 891.00 | 926.00 | 926.00 | 1.09% | 281,400 |
| Nov 2, 2026 | 936.00 | 938.00 | 911.00 | 916.00 | 916.00 | -4.38% | 176,100 |
| Oct 30, 2026 | 981.00 | 997.00 | 955.00 | 958.00 | 958.00 | -3.04% | 157,800 |
| Oct 29, 2026 | 1,010.00 | 1,015.00 | 987.00 | 988.00 | 988.00 | -2.47% | 258,300 |
| Oct 28, 2026 | 1,022.00 | 1,042.00 | 1,012.00 | 1,013.00 | 1,013.00 | -0.69% | 113,200 |
| Oct 27, 2026 | 1,007.00 | 1,027.00 | 1,003.00 | 1,020.00 | 1,020.00 | 1.29% | 108,800 |
| Oct 26, 2026 | 980.00 | 1,020.00 | 973.00 | 1,007.00 | 1,007.00 | 3.49% | 127,900 |
| Oct 23, 2026 | 991.00 | 995.00 | 956.00 | 973.00 | 973.00 | -2.51% | 217,500 |
| Oct 22, 2026 | 1,046.00 | 1,047.00 | 997.00 | 998.00 | 998.00 | -2.82% | 300,000 |
| Oct 21, 2026 | 1,006.00 | 1,068.00 | 1,006.00 | 1,027.00 | 1,027.00 | 6.87% | 590,400 |
| Oct 20, 2026 | 998.00 | 1,004.00 | 961.00 | 961.00 | 961.00 | -3.51% | 206,300 |
| Oct 19, 2026 | 998.00 | 1,006.00 | 995.00 | 996.00 | 996.00 | -2.45% | 143,800 |
| Oct 16, 2026 | 1,002.00 | 1,025.00 | 998.00 | 1,021.00 | 1,021.00 | 3.44% | 195,100 |
| Oct 15, 2026 | 1,000.00 | 1,004.00 | 978.00 | 987.00 | 987.00 | -1.79% | 271,200 |
| Oct 14, 2026 | 1,039.00 | 1,043.00 | 1,004.00 | 1,005.00 | 1,005.00 | -3.27% | 168,400 |
| Oct 13, 2026 | 1,022.00 | 1,043.00 | 1,019.00 | 1,039.00 | 1,039.00 | 0.10% | 196,100 |
| Oct 9, 2026 | 1,014.00 | 1,046.00 | 1,014.00 | 1,038.00 | 1,038.00 | 1.27% | 153,400 |
| Oct 8, 2026 | 1,016.00 | 1,034.00 | 1,010.00 | 1,025.00 | 1,025.00 | -0.49% | 183,800 |
| Oct 7, 2026 | 1,055.00 | 1,064.00 | 1,029.00 | 1,030.00 | 1,030.00 | -2.65% | 181,500 |
| Oct 6, 2026 | 1,065.00 | 1,095.00 | 1,057.00 | 1,058.00 | 1,058.00 | 0.57% | 200,300 |
| Oct 5, 2026 | 1,088.00 | 1,094.00 | 1,048.00 | 1,052.00 | 1,052.00 | -2.32% | 225,000 |
| Oct 2, 2026 | 1,086.00 | 1,125.00 | 1,068.00 | 1,077.00 | 1,077.00 | -1.10% | 277,000 |
| Oct 1, 2026 | 1,079.00 | 1,097.00 | 1,070.00 | 1,089.00 | 1,089.00 | 0.18% | 104,100 |
| Sep 30, 2026 | 1,064.00 | 1,087.00 | 1,049.00 | 1,087.00 | 1,087.00 | 1.68% | 174,700 |
| Sep 29, 2026 | 1,097.00 | 1,099.00 | 1,058.00 | 1,069.00 | 1,069.00 | -2.29% | 165,300 |
| 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 |