Astena Holdings Co., Ltd. (TYO:8095)
Japan · Delayed Price · Currency is JPY 498.00
+4.00 (0.81%)
Aug 1, 2025, 3:30 PM JST
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 493.00 | 498.00 | 493.00 | 498.00 | 498.00 | 0.81% | 80,600 |
| Jul 31, 2025 | 494.00 | 497.00 | 488.00 | 494.00 | 494.00 | 1.02% | 100,200 |
| Jul 30, 2025 | 495.00 | 496.00 | 489.00 | 489.00 | 489.00 | -1.01% | 83,700 |
| Jul 29, 2025 | 490.00 | 499.00 | 485.00 | 494.00 | 494.00 | 1.44% | 192,700 |
| Jul 28, 2025 | 488.00 | 489.00 | 483.00 | 487.00 | 487.00 | - | 61,700 |
| Jul 25, 2025 | 492.00 | 492.00 | 484.00 | 487.00 | 487.00 | -0.81% | 73,600 |
| Jul 24, 2025 | 483.00 | 491.00 | 482.00 | 491.00 | 491.00 | 1.66% | 113,700 |
| Jul 23, 2025 | 480.00 | 485.00 | 479.00 | 483.00 | 483.00 | 1.05% | 92,900 |
| Jul 22, 2025 | 481.00 | 485.00 | 478.00 | 478.00 | 478.00 | -0.62% | 51,500 |
| Jul 18, 2025 | 481.00 | 483.00 | 478.00 | 481.00 | 481.00 | 0.63% | 48,000 |
| Jul 17, 2025 | 474.00 | 481.00 | 474.00 | 478.00 | 478.00 | 0.42% | 46,200 |
| Jul 16, 2025 | 482.00 | 482.00 | 475.00 | 476.00 | 476.00 | -1.24% | 58,500 |
| Jul 15, 2025 | 486.00 | 489.00 | 480.00 | 482.00 | 482.00 | -0.62% | 67,900 |
| Jul 14, 2025 | 494.00 | 494.00 | 483.00 | 485.00 | 485.00 | -1.42% | 167,800 |
| Jul 11, 2025 | 473.00 | 495.00 | 469.00 | 492.00 | 492.00 | 3.80% | 381,400 |
| Jul 10, 2025 | 475.00 | 476.00 | 471.00 | 474.00 | 474.00 | -0.42% | 62,500 |
| Jul 9, 2025 | 472.00 | 478.00 | 472.00 | 476.00 | 476.00 | 0.85% | 63,600 |
| Jul 8, 2025 | 475.00 | 477.00 | 470.00 | 472.00 | 472.00 | 1.07% | 117,900 |
| Jul 7, 2025 | 471.00 | 473.00 | 466.00 | 467.00 | 467.00 | -1.27% | 65,100 |
| Jul 4, 2025 | 471.00 | 474.00 | 470.00 | 473.00 | 473.00 | 0.64% | 47,800 |
| Jul 3, 2025 | 464.00 | 470.00 | 464.00 | 470.00 | 470.00 | 0.64% | 34,700 |
| Jul 2, 2025 | 465.00 | 470.00 | 464.00 | 467.00 | 467.00 | 0.43% | 34,000 |
| Jul 1, 2025 | 470.00 | 470.00 | 465.00 | 465.00 | 465.00 | -0.85% | 36,600 |
| Jun 30, 2025 | 473.00 | 476.00 | 469.00 | 469.00 | 469.00 | -0.85% | 56,800 |
| Jun 27, 2025 | 473.00 | 474.00 | 469.00 | 473.00 | 473.00 | - | 47,300 |
| Jun 26, 2025 | 470.00 | 474.00 | 468.00 | 473.00 | 473.00 | 0.64% | 42,600 |
| Jun 25, 2025 | 472.00 | 472.00 | 466.00 | 470.00 | 470.00 | -0.21% | 42,800 |
| Jun 24, 2025 | 467.00 | 472.00 | 467.00 | 471.00 | 471.00 | 1.95% | 47,400 |
| Jun 23, 2025 | 460.00 | 465.00 | 460.00 | 462.00 | 462.00 | - | 42,300 |
| Jun 20, 2025 | 462.00 | 464.00 | 460.00 | 462.00 | 462.00 | -0.22% | 93,400 |
| Jun 19, 2025 | 464.00 | 465.00 | 460.00 | 463.00 | 463.00 | -0.22% | 45,400 |
| Jun 18, 2025 | 465.00 | 468.00 | 464.00 | 464.00 | 464.00 | - | 42,900 |
| Jun 17, 2025 | 462.00 | 468.00 | 462.00 | 464.00 | 464.00 | - | 39,000 |
| Jun 16, 2025 | 465.00 | 465.00 | 460.00 | 464.00 | 464.00 | -0.22% | 34,300 |
| Jun 13, 2025 | 464.00 | 465.00 | 459.00 | 465.00 | 465.00 | -0.21% | 69,500 |
| Jun 12, 2025 | 468.00 | 469.00 | 464.00 | 466.00 | 466.00 | -0.21% | 33,600 |
| Jun 11, 2025 | 465.00 | 468.00 | 463.00 | 467.00 | 467.00 | 0.65% | 40,700 |
| Jun 10, 2025 | 471.00 | 471.00 | 464.00 | 464.00 | 464.00 | -1.28% | 42,400 |
| Jun 9, 2025 | 470.00 | 471.00 | 466.00 | 470.00 | 470.00 | -0.21% | 56,600 |
| Jun 6, 2025 | 470.00 | 474.00 | 469.00 | 471.00 | 471.00 | - | 41,000 |
| Jun 5, 2025 | 468.00 | 471.00 | 466.00 | 471.00 | 471.00 | 0.43% | 46,600 |
| Jun 4, 2025 | 467.00 | 472.00 | 467.00 | 469.00 | 469.00 | 0.43% | 44,400 |
| Jun 3, 2025 | 475.00 | 475.00 | 464.00 | 467.00 | 467.00 | -1.68% | 82,900 |
| Jun 2, 2025 | 471.00 | 476.00 | 471.00 | 475.00 | 475.00 | 0.85% | 73,800 |
| May 30, 2025 | 466.00 | 480.00 | 466.00 | 471.00 | 471.00 | -0.42% | 90,300 |
| May 29, 2025 | 460.00 | 476.00 | 460.00 | 473.00 | 473.00 | -0.63% | 306,800 |
| May 28, 2025 | 465.00 | 494.00 | 464.00 | 476.00 | 467.00 | 2.37% | 711,300 |
| May 27, 2025 | 462.00 | 466.00 | 462.00 | 465.00 | 456.21 | 0.65% | 43,700 |
| May 26, 2025 | 465.00 | 468.00 | 462.00 | 462.00 | 453.26 | -0.65% | 62,700 |
| May 23, 2025 | 460.00 | 466.00 | 460.00 | 465.00 | 456.21 | 1.31% | 67,400 |