Aeria Inc. 3758
TSE · Japan · Technology Services
¥249.00+1.00 (+0.40%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥248.00 | +0.81% | ¥248.00 | ¥248.00 | ¥245.00 | 4.20K |
| 2026-09-29 | ¥246.00 | 0.00% | ¥246.00 | ¥247.00 | ¥244.00 | 5.70K |
| 2026-09-28 | ¥246.00 | -0.81% | ¥248.00 | ¥249.00 | ¥245.00 | 10.30K |
| 2026-09-25 | ¥248.00 | 0.00% | ¥250.00 | ¥250.00 | ¥248.00 | 12.30K |
| 2026-09-24 | ¥248.00 | -1.20% | ¥250.00 | ¥250.00 | ¥247.00 | 11.00K |
| 2026-09-18 | ¥251.00 | +0.40% | ¥249.00 | ¥251.00 | ¥247.00 | 10.60K |
| 2026-09-17 | ¥250.00 | +0.40% | ¥249.00 | ¥250.00 | ¥249.00 | 9.00K |
| 2026-09-16 | ¥249.00 | +1.22% | ¥247.00 | ¥250.00 | ¥247.00 | 17.50K |
| 2026-09-15 | ¥246.00 | +0.41% | ¥245.00 | ¥247.00 | ¥244.00 | 10.80K |
| 2026-09-14 | ¥245.00 | -0.41% | ¥246.00 | ¥248.00 | ¥245.00 | 12.70K |
| 2026-09-11 | ¥246.00 | +0.41% | ¥243.00 | ¥247.00 | ¥243.00 | 34.80K |
| 2026-09-10 | ¥245.00 | 0.00% | ¥244.00 | ¥245.00 | ¥244.00 | 10.90K |
| 2026-09-09 | ¥245.00 | -0.41% | ¥245.00 | ¥247.00 | ¥245.00 | 14.00K |
| 2026-09-08 | ¥246.00 | 0.00% | ¥246.00 | ¥247.00 | ¥245.00 | 10.30K |
| 2026-09-07 | ¥246.00 | -0.81% | ¥250.00 | ¥250.00 | ¥245.00 | 12.20K |
| 2026-09-04 | ¥248.00 | 0.00% | ¥246.00 | ¥249.00 | ¥246.00 | 14.70K |
| 2026-09-03 | ¥248.00 | -1.59% | ¥252.00 | ¥252.00 | ¥248.00 | 14.40K |
| 2026-09-02 | ¥252.00 | 0.00% | ¥252.00 | ¥252.00 | ¥249.00 | 14.30K |
| 2026-09-01 | ¥252.00 | +0.80% | ¥250.00 | ¥256.00 | ¥248.00 | 63.50K |
| 2026-08-31 | ¥250.00 | +0.81% | ¥248.00 | ¥250.00 | ¥247.00 | 14.10K |
| 2026-08-28 | ¥248.00 | +0.40% | ¥244.00 | ¥249.00 | ¥244.00 | 11.00K |
| 2026-08-27 | ¥247.00 | +0.41% | ¥246.00 | ¥247.00 | ¥245.00 | 12.10K |
| 2026-08-26 | ¥246.00 | +1.65% | ¥242.00 | ¥246.00 | ¥242.00 | 53.90K |
| 2026-08-25 | ¥242.00 | +0.41% | ¥244.00 | ¥244.00 | ¥240.00 | 31.40K |
| 2026-08-24 | ¥241.00 | +0.84% | ¥243.00 | ¥243.00 | ¥238.00 | 25.00K |
| 2026-08-21 | ¥239.00 | -0.83% | ¥240.00 | ¥244.00 | ¥239.00 | 45.80K |
| 2026-08-20 | ¥241.00 | -0.41% | ¥240.00 | ¥242.00 | ¥240.00 | 17.90K |
| 2026-08-19 | ¥242.00 | +0.41% | ¥241.00 | ¥242.00 | ¥239.00 | 20.60K |
| 2026-08-18 | ¥241.00 | +0.84% | ¥239.00 | ¥241.00 | ¥239.00 | 12.00K |
| 2026-08-17 | ¥239.00 | -3.63% | ¥241.00 | ¥244.00 | ¥239.00 | 71.20K |
| 2026-08-14 | ¥248.00 | +1.64% | ¥247.00 | ¥249.00 | ¥244.00 | 35.20K |
| 2026-08-13 | ¥244.00 | -1.61% | ¥246.00 | ¥249.00 | ¥243.00 | 48.30K |
| 2026-08-12 | ¥248.00 | +0.40% | ¥245.00 | ¥248.00 | ¥245.00 | 16.50K |
| 2026-08-10 | ¥247.00 | 0.00% | ¥248.00 | ¥248.00 | ¥246.00 | 35.40K |
| 2026-08-07 | ¥247.00 | -0.40% | ¥248.00 | ¥248.00 | ¥245.00 | 19.80K |
| 2026-08-06 | ¥248.00 | +0.40% | ¥247.00 | ¥250.00 | ¥246.00 | 23.50K |
| 2026-08-05 | ¥247.00 | -0.40% | ¥249.00 | ¥249.00 | ¥246.00 | 16.00K |
| 2026-08-04 | ¥248.00 | +0.81% | ¥247.00 | ¥250.00 | ¥247.00 | 9.20K |
| 2026-08-03 | ¥246.00 | -0.81% | ¥247.00 | ¥248.00 | ¥245.00 | 10.70K |
| 2026-07-31 | ¥248.00 | +1.64% | ¥244.00 | ¥248.00 | ¥244.00 | 13.10K |
| 2026-07-30 | ¥244.00 | 0.00% | ¥241.00 | ¥245.00 | ¥241.00 | 6.40K |
| 2026-07-29 | ¥244.00 | 0.00% | ¥247.00 | ¥248.00 | ¥241.00 | 38.00K |
| 2026-07-28 | ¥244.00 | +0.41% | ¥244.00 | ¥249.00 | ¥244.00 | 52.30K |
| 2026-07-27 | ¥243.00 | +0.83% | ¥246.00 | ¥246.00 | ¥242.00 | 19.00K |
| 2026-07-24 | ¥241.00 | -0.82% | ¥239.00 | ¥243.00 | ¥239.00 | 19.40K |
| 2026-07-23 | ¥243.00 | 0.00% | ¥243.00 | ¥244.00 | ¥241.00 | 11.80K |
| 2026-07-22 | ¥243.00 | +1.67% | ¥239.00 | ¥243.00 | ¥239.00 | 22.20K |
| 2026-07-21 | ¥239.00 | +0.84% | ¥237.00 | ¥241.00 | ¥237.00 | 12.80K |
| 2026-07-17 | ¥237.00 | -0.84% | ¥240.00 | ¥240.00 | ¥235.00 | 34.20K |
| 2026-07-16 | ¥239.00 | +0.42% | ¥239.00 | ¥240.00 | ¥237.00 | 22.00K |
| 2026-07-15 | ¥238.00 | +0.42% | ¥238.00 | ¥239.00 | ¥237.00 | 21.90K |
| 2026-07-14 | ¥237.00 | +0.42% | ¥236.00 | ¥238.00 | ¥236.00 | 8.10K |
| 2026-07-13 | ¥236.00 | 0.00% | ¥237.00 | ¥237.00 | ¥234.00 | 13.10K |
| 2026-07-10 | ¥236.00 | +1.29% | ¥233.00 | ¥236.00 | ¥233.00 | 8.80K |
| 2026-07-09 | ¥233.00 | -0.85% | ¥234.00 | ¥235.00 | ¥233.00 | 16.30K |
| 2026-07-08 | ¥235.00 | +1.29% | ¥232.00 | ¥235.00 | ¥232.00 | 7.00K |
| 2026-07-07 | ¥232.00 | 0.00% | ¥232.00 | ¥233.00 | ¥232.00 | 6.80K |
| 2026-07-06 | ¥232.00 | +0.87% | ¥229.00 | ¥232.00 | ¥229.00 | 5.40K |
| 2026-07-03 | ¥230.00 | -0.43% | ¥231.00 | ¥232.00 | ¥230.00 | 22.00K |
| 2026-07-02 | ¥231.00 | +0.43% | ¥230.00 | ¥231.00 | ¥228.00 | 18.60K |
| 2026-07-01 | ¥230.00 | +1.32% | ¥227.00 | ¥230.00 | ¥227.00 | 30.60K |
| 2026-06-30 | ¥227.00 | 0.00% | ¥227.00 | ¥228.00 | ¥227.00 | 4.80K |
| 2026-06-29 | ¥227.00 | -0.44% | ¥228.00 | ¥229.00 | ¥224.00 | 56.50K |
| 2026-06-26 | ¥228.00 | +0.88% | ¥228.00 | ¥228.00 | ¥226.00 | 5.40K |
| 2026-06-25 | ¥226.00 | 0.00% | ¥231.00 | ¥231.00 | ¥226.00 | 13.20K |
| 2026-06-24 | ¥226.00 | 0.00% | ¥225.00 | ¥228.00 | ¥225.00 | 4.80K |
| 2026-06-23 | ¥226.00 | +0.44% | ¥225.00 | ¥229.00 | ¥225.00 | 10.90K |
| 2026-06-22 | ¥225.00 | 0.00% | ¥225.00 | ¥229.00 | ¥225.00 | 14.40K |
| 2026-06-19 | ¥225.00 | -1.75% | ¥229.00 | ¥230.00 | ¥225.00 | 21.20K |
| 2026-06-18 | ¥229.00 | -1.72% | ¥234.00 | ¥235.00 | ¥228.00 | 26.80K |
| 2026-06-17 | ¥233.00 | +2.19% | ¥228.00 | ¥233.00 | ¥226.00 | 21.90K |
| 2026-06-16 | ¥228.00 | -0.44% | ¥230.00 | ¥230.00 | ¥228.00 | 3.80K |
| 2026-06-15 | ¥229.00 | +0.44% | ¥229.00 | ¥230.00 | ¥227.00 | 13.50K |
| 2026-06-12 | ¥228.00 | 0.00% | ¥228.00 | ¥229.00 | ¥227.00 | 20.60K |
| 2026-06-11 | ¥228.00 | +1.33% | ¥233.00 | ¥237.00 | ¥228.00 | 89.70K |
| 2026-06-10 | ¥225.00 | 0.00% | ¥225.00 | ¥226.00 | ¥224.00 | 11.20K |
| 2026-06-09 | ¥225.00 | 0.00% | ¥225.00 | ¥227.00 | ¥225.00 | 7.40K |
| 2026-06-08 | ¥225.00 | -1.32% | ¥227.00 | ¥229.00 | ¥225.00 | 46.70K |
| 2026-06-05 | ¥228.00 | +0.88% | ¥226.00 | ¥229.00 | ¥226.00 | 17.90K |
| 2026-06-04 | ¥226.00 | -1.74% | ¥231.00 | ¥231.00 | ¥226.00 | 20.80K |
| 2026-06-03 | ¥230.00 | +0.44% | ¥229.00 | ¥231.00 | ¥225.00 | 49.40K |
| 2026-06-02 | ¥229.00 | -0.43% | ¥230.00 | ¥230.00 | ¥228.00 | 35.00K |
| 2026-06-01 | ¥230.00 | -0.86% | ¥232.00 | ¥233.00 | ¥229.00 | 47.80K |
| 2026-05-29 | ¥232.00 | -0.85% | ¥236.00 | ¥236.00 | ¥232.00 | 16.10K |
| 2026-05-28 | ¥234.00 | +0.43% | ¥232.00 | ¥236.00 | ¥232.00 | 37.70K |
| 2026-05-27 | ¥233.00 | -1.69% | ¥237.00 | ¥239.00 | ¥233.00 | 55.20K |
| 2026-05-26 | ¥237.00 | -0.42% | ¥237.00 | ¥239.00 | ¥237.00 | 21.40K |
| 2026-05-25 | ¥238.00 | -1.24% | ¥241.00 | ¥244.00 | ¥237.00 | 34.20K |
| 2026-05-22 | ¥241.00 | +1.26% | ¥238.00 | ¥241.00 | ¥238.00 | 26.20K |
| 2026-05-21 | ¥238.00 | -0.42% | ¥239.00 | ¥240.00 | ¥237.00 | 12.00K |