Astena Holdings Co., Ltd. (TYO:8095)
Japan · Delayed Price · Currency is JPY 483.00
+2.00 (0.42%)
May 29, 2026, 3:30 PM JST
Astena Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 483.00 | 492.00 | 481.00 | 489.00 | - | 1.66% | 101,400 |
| May 28, 2026 | 476.00 | 482.00 | 472.00 | 481.00 | 481.00 | 0.42% | 205,600 |
| May 27, 2026 | 493.00 | 495.00 | 484.00 | 488.00 | 479.00 | -0.20% | 293,800 |
| May 26, 2026 | 487.00 | 493.00 | 484.00 | 489.00 | 479.98 | 0.41% | 133,500 |
| May 25, 2026 | 489.00 | 490.00 | 484.00 | 487.00 | 478.02 | - | 155,600 |
| May 22, 2026 | 488.00 | 489.00 | 485.00 | 487.00 | 478.02 | 0.62% | 67,600 |
| May 21, 2026 | 483.00 | 488.00 | 483.00 | 484.00 | 475.07 | 1.04% | 62,700 |
| May 20, 2026 | 485.00 | 485.00 | 477.00 | 479.00 | 470.17 | -1.24% | 112,600 |
| May 19, 2026 | 482.00 | 487.00 | 482.00 | 485.00 | 476.06 | 0.83% | 104,700 |
| May 18, 2026 | 481.00 | 484.00 | 480.00 | 481.00 | 472.13 | 0.21% | 76,000 |
| May 15, 2026 | 484.00 | 485.00 | 478.00 | 480.00 | 471.15 | -0.21% | 105,600 |
| May 14, 2026 | 487.00 | 487.00 | 481.00 | 481.00 | 472.13 | -0.82% | 68,600 |
| May 13, 2026 | 481.00 | 487.00 | 481.00 | 485.00 | 476.06 | 0.62% | 83,800 |
| May 12, 2026 | 481.00 | 484.00 | 478.00 | 482.00 | 473.11 | 0.42% | 107,900 |
| May 11, 2026 | 476.00 | 483.00 | 475.00 | 480.00 | 471.15 | -0.21% | 133,700 |
| May 8, 2026 | 483.00 | 483.00 | 477.00 | 481.00 | 472.13 | -0.41% | 93,800 |
| May 7, 2026 | 480.00 | 487.00 | 480.00 | 483.00 | 474.09 | 0.42% | 96,200 |
| May 1, 2026 | 483.00 | 483.00 | 477.00 | 481.00 | 472.13 | - | 67,000 |
| Apr 30, 2026 | 481.00 | 485.00 | 479.00 | 481.00 | 472.13 | -0.41% | 82,700 |
| Apr 28, 2026 | 484.00 | 485.00 | 480.00 | 483.00 | 474.09 | 0.62% | 98,700 |
| Apr 27, 2026 | 484.00 | 485.00 | 480.00 | 480.00 | 471.15 | -1.03% | 77,700 |
| Apr 24, 2026 | 490.00 | 490.00 | 481.00 | 485.00 | 476.06 | - | 108,100 |
| Apr 23, 2026 | 485.00 | 489.00 | 481.00 | 485.00 | 476.06 | -0.21% | 97,100 |
| Apr 22, 2026 | 487.00 | 490.00 | 484.00 | 486.00 | 477.04 | -0.82% | 75,300 |
| Apr 21, 2026 | 495.00 | 495.00 | 488.00 | 490.00 | 480.96 | -0.41% | 64,600 |
| Apr 20, 2026 | 495.00 | 497.00 | 491.00 | 492.00 | 482.93 | - | 82,900 |
| Apr 17, 2026 | 495.00 | 496.00 | 491.00 | 492.00 | 482.93 | -0.61% | 58,100 |
| Apr 16, 2026 | 494.00 | 497.00 | 492.00 | 495.00 | 485.87 | 0.41% | 86,900 |
| Apr 15, 2026 | 490.00 | 493.00 | 485.00 | 493.00 | 483.91 | 0.61% | 118,800 |
| Apr 14, 2026 | 488.00 | 492.00 | 483.00 | 490.00 | 480.96 | 2.94% | 211,900 |
| Apr 13, 2026 | 481.00 | 484.00 | 466.00 | 476.00 | 467.22 | -0.83% | 224,400 |
| Apr 10, 2026 | 486.00 | 488.00 | 480.00 | 480.00 | 471.15 | -1.23% | 93,000 |
| Apr 9, 2026 | 494.00 | 494.00 | 484.00 | 486.00 | 477.04 | -1.82% | 90,500 |
| Apr 8, 2026 | 495.00 | 495.00 | 492.00 | 495.00 | 485.87 | 1.64% | 96,000 |
| Apr 7, 2026 | 489.00 | 491.00 | 486.00 | 487.00 | 478.02 | - | 66,500 |
| Apr 6, 2026 | 483.00 | 487.00 | 483.00 | 487.00 | 478.02 | 0.83% | 47,100 |
| Apr 3, 2026 | 482.00 | 486.00 | 482.00 | 483.00 | 474.09 | - | 41,300 |
| Apr 2, 2026 | 490.00 | 493.00 | 479.00 | 483.00 | 474.09 | -0.82% | 92,100 |
| Apr 1, 2026 | 483.00 | 487.00 | 481.00 | 487.00 | 478.02 | 3.18% | 76,500 |
| Mar 31, 2026 | 473.00 | 480.00 | 471.00 | 472.00 | 463.30 | -0.63% | 134,800 |
| Mar 30, 2026 | 474.00 | 478.00 | 469.00 | 475.00 | 466.24 | -1.86% | 147,500 |
| Mar 27, 2026 | 484.00 | 485.00 | 481.00 | 484.00 | 475.07 | 0.21% | 112,800 |
| Mar 26, 2026 | 485.00 | 486.00 | 479.00 | 483.00 | 474.09 | -0.62% | 88,300 |
| Mar 25, 2026 | 493.00 | 493.00 | 481.00 | 486.00 | 477.04 | 1.89% | 155,800 |
| Mar 24, 2026 | 475.00 | 478.00 | 473.00 | 477.00 | 468.20 | 2.80% | 132,000 |
| Mar 23, 2026 | 470.00 | 470.00 | 460.00 | 464.00 | 455.44 | -1.69% | 196,600 |
| Mar 19, 2026 | 480.00 | 482.00 | 472.00 | 472.00 | 463.30 | -2.28% | 104,900 |
| Mar 18, 2026 | 479.00 | 484.00 | 477.00 | 483.00 | 474.09 | 1.90% | 77,700 |
| Mar 17, 2026 | 475.00 | 477.00 | 470.00 | 474.00 | 465.26 | 0.64% | 119,000 |
| Mar 16, 2026 | 470.00 | 473.00 | 468.00 | 471.00 | 462.31 | - | 112,000 |