Asteria Corporation (TYO:3853)
Japan · Delayed Price · Currency is JPY 1,010.00
-22.00 (-2.13%)
Jul 29, 2026, 3:30 PM JST
Asteria Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 1,112.00 | 1,163.00 | 1,104.00 | 1,115.00 | 1,115.00 | 0.27% | 303,300 |
| Jul 10, 2026 | 1,110.00 | 1,140.00 | 1,091.00 | 1,112.00 | 1,112.00 | 1.74% | 235,200 |
| Jul 9, 2026 | 1,091.00 | 1,132.00 | 1,090.00 | 1,093.00 | 1,093.00 | -0.91% | 307,300 |
| Jul 8, 2026 | 1,151.00 | 1,158.00 | 1,100.00 | 1,103.00 | 1,103.00 | -4.58% | 400,200 |
| Jul 7, 2026 | 1,236.00 | 1,245.00 | 1,155.00 | 1,156.00 | 1,156.00 | -7.52% | 444,600 |
| Jul 6, 2026 | 1,213.00 | 1,258.00 | 1,211.00 | 1,250.00 | 1,250.00 | 3.91% | 364,500 |
| Jul 3, 2026 | 1,167.00 | 1,206.00 | 1,160.00 | 1,203.00 | 1,203.00 | 3.17% | 282,400 |
| Jul 2, 2026 | 1,168.00 | 1,214.00 | 1,153.00 | 1,166.00 | 1,166.00 | -0.34% | 413,000 |
| Jul 1, 2026 | 1,170.00 | 1,184.00 | 1,144.00 | 1,170.00 | 1,170.00 | 0.43% | 393,500 |
| Jun 30, 2026 | 1,161.00 | 1,176.00 | 1,119.00 | 1,165.00 | 1,165.00 | 2.01% | 371,200 |
| Jun 29, 2026 | 1,157.00 | 1,170.00 | 1,120.00 | 1,142.00 | 1,142.00 | 1.33% | 449,400 |
| Jun 26, 2026 | 1,148.00 | 1,156.00 | 1,118.00 | 1,127.00 | 1,127.00 | -4.33% | 435,500 |
| Jun 25, 2026 | 1,182.00 | 1,188.00 | 1,137.00 | 1,178.00 | 1,178.00 | 0.43% | 501,300 |
| Jun 24, 2026 | 1,195.00 | 1,240.00 | 1,158.00 | 1,173.00 | 1,173.00 | 0.69% | 865,300 |
| Jun 23, 2026 | 1,279.00 | 1,294.00 | 1,165.00 | 1,165.00 | 1,165.00 | -11.00% | 827,600 |
| Jun 22, 2026 | 1,280.00 | 1,326.00 | 1,256.00 | 1,309.00 | 1,309.00 | 0.15% | 635,800 |
| Jun 19, 2026 | 1,313.00 | 1,324.00 | 1,282.00 | 1,307.00 | 1,307.00 | -4.81% | 921,900 |
| Jun 18, 2026 | 1,450.00 | 1,457.00 | 1,368.00 | 1,373.00 | 1,373.00 | -6.09% | 825,100 |
| Jun 17, 2026 | 1,450.00 | 1,520.00 | 1,450.00 | 1,462.00 | 1,462.00 | 2.96% | 1,011,800 |
| Jun 16, 2026 | 1,486.00 | 1,560.00 | 1,402.00 | 1,420.00 | 1,420.00 | -1.39% | 1,643,400 |
| Jun 15, 2026 | 1,660.00 | 1,660.00 | 1,439.00 | 1,440.00 | 1,440.00 | -16.76% | 2,190,400 |
| Jun 12, 2026 | 1,800.00 | 1,800.00 | 1,655.00 | 1,730.00 | 1,730.00 | -0.86% | 1,192,000 |
| Jun 11, 2026 | 1,660.00 | 1,774.00 | 1,660.00 | 1,745.00 | 1,745.00 | 4.18% | 1,253,100 |
| Jun 10, 2026 | 1,725.00 | 1,787.00 | 1,630.00 | 1,675.00 | 1,675.00 | -4.88% | 1,342,100 |
| Jun 9, 2026 | 1,943.00 | 1,947.00 | 1,733.00 | 1,761.00 | 1,761.00 | -7.32% | 1,172,700 |
| Jun 8, 2026 | 1,860.00 | 1,944.00 | 1,839.00 | 1,900.00 | 1,900.00 | -4.67% | 1,122,800 |
| Jun 5, 2026 | 2,024.00 | 2,058.00 | 1,902.00 | 1,993.00 | 1,993.00 | 0.30% | 1,869,100 |
| Jun 4, 2026 | 2,126.00 | 2,138.00 | 1,959.00 | 1,987.00 | 1,987.00 | -10.74% | 1,677,500 |
| Jun 3, 2026 | 2,031.00 | 2,268.00 | 2,030.00 | 2,226.00 | 2,226.00 | 11.80% | 2,981,100 |
| Jun 2, 2026 | 2,002.00 | 2,054.00 | 1,920.00 | 1,991.00 | 1,991.00 | -4.55% | 2,043,700 |
| Jun 1, 2026 | 2,398.00 | 2,398.00 | 2,019.00 | 2,086.00 | 2,086.00 | -13.23% | 2,777,800 |
| May 29, 2026 | 2,550.00 | 2,610.00 | 2,180.00 | 2,404.00 | 2,404.00 | -4.03% | 5,099,600 |
| 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 |