Astena Holdings Co., Ltd. (TYO:8095)
Japan · Delayed Price · Currency is JPY 538.00
+1.00 (0.19%)
Aug 21, 2026, 3:30 PM JST
Astena Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 534.00 | 544.00 | 534.00 | 538.00 | 538.00 | 0.19% | 138,300 |
| Aug 20, 2026 | 534.00 | 538.00 | 533.00 | 537.00 | 537.00 | 0.56% | 68,700 |
| Aug 19, 2026 | 540.00 | 541.00 | 530.00 | 534.00 | 534.00 | -1.11% | 84,300 |
| Aug 18, 2026 | 538.00 | 543.00 | 534.00 | 540.00 | 540.00 | 0.37% | 79,000 |
| Aug 17, 2026 | 537.00 | 540.00 | 533.00 | 538.00 | 538.00 | -0.19% | 85,100 |
| Aug 14, 2026 | 529.00 | 539.00 | 528.00 | 539.00 | 539.00 | 1.32% | 152,100 |
| Aug 13, 2026 | 528.00 | 533.00 | 526.00 | 532.00 | 532.00 | 0.95% | 104,400 |
| Aug 12, 2026 | 524.00 | 529.00 | 524.00 | 527.00 | 527.00 | 0.57% | 94,500 |
| Aug 10, 2026 | 521.00 | 528.00 | 521.00 | 524.00 | 524.00 | 0.58% | 94,700 |
| Aug 7, 2026 | 520.00 | 521.00 | 517.00 | 521.00 | 521.00 | 0.19% | 53,800 |
| Aug 6, 2026 | 512.00 | 520.00 | 512.00 | 520.00 | 520.00 | 0.97% | 58,200 |
| Aug 5, 2026 | 505.00 | 515.00 | 505.00 | 515.00 | 515.00 | 1.98% | 77,200 |
| Aug 4, 2026 | 503.00 | 507.00 | 501.00 | 505.00 | 505.00 | - | 51,900 |
| Aug 3, 2026 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | - | 96,900 |
| Jul 31, 2026 | 506.00 | 513.00 | 501.00 | 505.00 | 505.00 | 0.40% | 108,300 |
| Jul 30, 2026 | 511.00 | 513.00 | 503.00 | 503.00 | 503.00 | -1.57% | 212,300 |
| Jul 29, 2026 | 513.00 | 516.00 | 507.00 | 511.00 | 511.00 | 0.59% | 133,400 |
| Jul 28, 2026 | 515.00 | 518.00 | 507.00 | 508.00 | 508.00 | -1.74% | 90,200 |
| Jul 27, 2026 | 517.00 | 521.00 | 517.00 | 517.00 | 517.00 | 0.19% | 83,900 |
| Jul 24, 2026 | 516.00 | 518.00 | 512.00 | 516.00 | 516.00 | -0.39% | 90,700 |
| Jul 23, 2026 | 516.00 | 520.00 | 514.00 | 518.00 | 518.00 | 0.58% | 82,300 |
| Jul 22, 2026 | 514.00 | 519.00 | 511.00 | 515.00 | 515.00 | 0.19% | 118,900 |
| Jul 21, 2026 | 511.00 | 520.00 | 511.00 | 514.00 | 514.00 | 0.78% | 162,700 |
| Jul 17, 2026 | 511.00 | 514.00 | 506.00 | 510.00 | 510.00 | -0.39% | 167,200 |
| Jul 16, 2026 | 519.00 | 520.00 | 512.00 | 512.00 | 512.00 | -1.35% | 147,500 |
| Jul 15, 2026 | 519.00 | 525.00 | 516.00 | 519.00 | 519.00 | 0.58% | 148,400 |
| Jul 14, 2026 | 535.00 | 535.00 | 513.00 | 516.00 | 516.00 | -2.46% | 248,200 |
| Jul 13, 2026 | 534.00 | 541.00 | 505.00 | 529.00 | 529.00 | 0.76% | 782,000 |
| Jul 10, 2026 | 518.00 | 531.00 | 515.00 | 525.00 | 525.00 | 1.35% | 202,800 |
| Jul 9, 2026 | 520.00 | 521.00 | 517.00 | 518.00 | 518.00 | 0.58% | 90,200 |
| Jul 8, 2026 | 519.00 | 521.00 | 514.00 | 515.00 | 515.00 | -0.19% | 213,800 |
| Jul 7, 2026 | 510.00 | 520.00 | 509.00 | 516.00 | 516.00 | 1.38% | 174,900 |
| Jul 6, 2026 | 504.00 | 512.00 | 501.00 | 509.00 | 509.00 | 1.80% | 121,700 |
| Jul 3, 2026 | 504.00 | 508.00 | 498.00 | 500.00 | 500.00 | -0.60% | 102,500 |
| Jul 2, 2026 | 505.00 | 508.00 | 501.00 | 503.00 | 503.00 | -0.20% | 86,200 |
| Jul 1, 2026 | 500.00 | 505.00 | 498.00 | 504.00 | 504.00 | 1.00% | 77,200 |
| Jun 30, 2026 | 504.00 | 505.00 | 494.00 | 499.00 | 499.00 | -0.40% | 121,400 |
| Jun 29, 2026 | 508.00 | 509.00 | 500.00 | 501.00 | 501.00 | -1.38% | 94,800 |
| Jun 26, 2026 | 509.00 | 509.00 | 504.00 | 508.00 | 508.00 | -0.39% | 74,800 |
| Jun 25, 2026 | 504.00 | 512.00 | 501.00 | 510.00 | 510.00 | 2.20% | 111,500 |
| Jun 24, 2026 | 505.00 | 505.00 | 498.00 | 499.00 | 499.00 | -1.19% | 90,900 |
| Jun 23, 2026 | 502.00 | 513.00 | 500.00 | 505.00 | 505.00 | - | 153,400 |
| Jun 22, 2026 | 508.00 | 513.00 | 503.00 | 505.00 | 505.00 | -0.59% | 108,500 |
| Jun 19, 2026 | 503.00 | 514.00 | 503.00 | 508.00 | 508.00 | 2.63% | 210,000 |
| Jun 18, 2026 | 495.00 | 498.00 | 490.00 | 495.00 | 495.00 | 0.41% | 63,100 |
| Jun 17, 2026 | 486.00 | 498.00 | 486.00 | 493.00 | 493.00 | 1.65% | 85,300 |
| Jun 16, 2026 | 490.00 | 490.00 | 481.00 | 485.00 | 485.00 | -1.22% | 65,500 |
| Jun 15, 2026 | 498.00 | 498.00 | 491.00 | 491.00 | 491.00 | -0.61% | 58,400 |
| Jun 12, 2026 | 493.00 | 497.00 | 489.00 | 494.00 | 494.00 | 0.82% | 98,400 |
| Jun 11, 2026 | 490.00 | 491.00 | 483.00 | 490.00 | 490.00 | -0.81% | 75,100 |