Asteria Corporation 3853
TSE · Japan · Technology Services
¥1,089.00+2.00 (+0.18%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,089.00 | +0.18% | ¥1,079.00 | ¥1,097.00 | ¥1,070.00 | 104.10K |
| 2026-09-30 | ¥1,087.00 | +1.68% | ¥1,064.00 | ¥1,087.00 | ¥1,049.00 | 174.70K |
| 2026-09-29 | ¥1,069.00 | -2.29% | ¥1,097.00 | ¥1,099.00 | ¥1,058.00 | 165.30K |
| 2026-09-28 | ¥1,094.00 | -1.53% | ¥1,120.00 | ¥1,121.00 | ¥1,087.00 | 143.80K |
| 2026-09-25 | ¥1,111.00 | +1.46% | ¥1,083.00 | ¥1,112.00 | ¥1,078.00 | 162.80K |
| 2026-09-24 | ¥1,095.00 | -0.27% | ¥1,115.00 | ¥1,130.00 | ¥1,093.00 | 140.40K |
| 2026-09-18 | ¥1,098.00 | +1.76% | ¥1,120.00 | ¥1,124.00 | ¥1,097.00 | 258.90K |
| 2026-09-17 | ¥1,079.00 | +2.08% | ¥1,052.00 | ¥1,089.00 | ¥1,052.00 | 112.30K |
| 2026-09-16 | ¥1,057.00 | -0.94% | ¥1,059.00 | ¥1,073.00 | ¥1,048.00 | 89.90K |
| 2026-09-15 | ¥1,067.00 | -0.19% | ¥1,065.00 | ¥1,071.00 | ¥1,050.00 | 115.20K |
| 2026-09-14 | ¥1,069.00 | +0.85% | ¥1,050.00 | ¥1,069.00 | ¥1,038.00 | 123.00K |
| 2026-09-11 | ¥1,060.00 | -3.02% | ¥1,071.00 | ¥1,073.00 | ¥1,052.00 | 164.60K |
| 2026-09-10 | ¥1,093.00 | +1.58% | ¥1,060.00 | ¥1,095.00 | ¥1,059.00 | 98.80K |
| 2026-09-09 | ¥1,076.00 | -2.18% | ¥1,094.00 | ¥1,109.00 | ¥1,073.00 | 140.40K |
| 2026-09-08 | ¥1,100.00 | -2.31% | ¥1,121.00 | ¥1,125.00 | ¥1,100.00 | 133.80K |
| 2026-09-07 | ¥1,126.00 | -0.18% | ¥1,123.00 | ¥1,139.00 | ¥1,118.00 | 100.00K |
| 2026-09-04 | ¥1,128.00 | +1.53% | ¥1,135.00 | ¥1,135.00 | ¥1,116.00 | 115.10K |
| 2026-09-03 | ¥1,111.00 | -1.94% | ¥1,138.00 | ¥1,145.00 | ¥1,111.00 | 136.10K |
| 2026-09-02 | ¥1,133.00 | -3.16% | ¥1,150.00 | ¥1,158.00 | ¥1,133.00 | 168.80K |
| 2026-09-01 | ¥1,170.00 | -2.34% | ¥1,200.00 | ¥1,204.00 | ¥1,170.00 | 182.20K |
| 2026-08-31 | ¥1,198.00 | +0.34% | ¥1,180.00 | ¥1,206.00 | ¥1,169.00 | 218.00K |
| 2026-08-28 | ¥1,194.00 | -2.37% | ¥1,224.00 | ¥1,253.00 | ¥1,192.00 | 403.20K |
| 2026-08-27 | ¥1,223.00 | +1.16% | ¥1,209.00 | ¥1,238.00 | ¥1,201.00 | 354.50K |
| 2026-08-26 | ¥1,209.00 | +1.09% | ¥1,188.00 | ¥1,218.00 | ¥1,176.00 | 268.30K |
| 2026-08-25 | ¥1,196.00 | +4.00% | ¥1,155.00 | ¥1,210.00 | ¥1,138.00 | 409.10K |
| 2026-08-24 | ¥1,150.00 | +1.05% | ¥1,150.00 | ¥1,169.00 | ¥1,139.00 | 178.70K |
| 2026-08-21 | ¥1,138.00 | -3.56% | ¥1,161.00 | ¥1,169.00 | ¥1,135.00 | 220.10K |
| 2026-08-20 | ¥1,180.00 | +5.26% | ¥1,142.00 | ¥1,185.00 | ¥1,135.00 | 323.60K |
| 2026-08-19 | ¥1,121.00 | -2.27% | ¥1,121.00 | ¥1,147.00 | ¥1,112.00 | 210.30K |
| 2026-08-18 | ¥1,147.00 | -0.52% | ¥1,153.00 | ¥1,201.00 | ¥1,146.00 | 379.00K |
| 2026-08-17 | ¥1,153.00 | -1.79% | ¥1,182.00 | ¥1,198.00 | ¥1,145.00 | 457.20K |
| 2026-08-14 | ¥1,174.00 | +0.34% | ¥1,178.00 | ¥1,309.00 | ¥1,147.00 | 2.93M |
| 2026-08-13 | ¥1,170.00 | +3.36% | ¥1,136.00 | ¥1,180.00 | ¥1,130.00 | 364.10K |
| 2026-08-12 | ¥1,132.00 | +1.62% | ¥1,144.00 | ¥1,147.00 | ¥1,117.00 | 235.00K |
| 2026-08-10 | ¥1,114.00 | +4.11% | ¥1,123.00 | ¥1,142.00 | ¥1,103.00 | 326.50K |
| 2026-08-07 | ¥1,070.00 | -1.47% | ¥1,090.00 | ¥1,100.00 | ¥1,063.00 | 142.00K |
| 2026-08-06 | ¥1,086.00 | -1.63% | ¥1,089.00 | ¥1,128.00 | ¥1,086.00 | 214.90K |
| 2026-08-05 | ¥1,104.00 | +1.94% | ¥1,085.00 | ¥1,110.00 | ¥1,080.00 | 174.10K |
| 2026-08-04 | ¥1,083.00 | +2.46% | ¥1,057.00 | ¥1,085.00 | ¥1,044.00 | 166.60K |
| 2026-08-03 | ¥1,057.00 | +1.73% | ¥1,035.00 | ¥1,063.00 | ¥1,011.00 | 179.30K |
| 2026-07-31 | ¥1,039.00 | +4.32% | ¥1,016.00 | ¥1,054.00 | ¥1,002.00 | 217.90K |
| 2026-07-30 | ¥996.00 | -1.39% | ¥1,005.00 | ¥1,024.00 | ¥989.00 | 293.20K |
| 2026-07-29 | ¥1,010.00 | -2.13% | ¥1,043.00 | ¥1,045.00 | ¥989.00 | 310.80K |
| 2026-07-28 | ¥1,032.00 | -4.62% | ¥1,077.00 | ¥1,078.00 | ¥1,026.00 | 232.30K |
| 2026-07-27 | ¥1,082.00 | -1.01% | ¥1,097.00 | ¥1,104.00 | ¥1,080.00 | 136.10K |
| 2026-07-24 | ¥1,093.00 | -1.53% | ¥1,100.00 | ¥1,100.00 | ¥1,080.00 | 122.40K |
| 2026-07-23 | ¥1,110.00 | -0.63% | ¥1,108.00 | ¥1,128.00 | ¥1,108.00 | 148.70K |
| 2026-07-22 | ¥1,117.00 | +2.48% | ¥1,120.00 | ¥1,138.00 | ¥1,094.00 | 255.70K |
| 2026-07-21 | ¥1,090.00 | +2.83% | ¥1,090.00 | ¥1,116.00 | ¥1,054.00 | 315.90K |
| 2026-07-17 | ¥1,060.00 | -4.68% | ¥1,091.00 | ¥1,099.00 | ¥1,015.00 | 512.00K |
| 2026-07-16 | ¥1,112.00 | -2.11% | ¥1,131.00 | ¥1,144.00 | ¥1,111.00 | 162.80K |
| 2026-07-15 | ¥1,136.00 | +1.61% | ¥1,114.00 | ¥1,146.00 | ¥1,100.00 | 208.20K |
| 2026-07-14 | ¥1,118.00 | +0.27% | ¥1,115.00 | ¥1,134.00 | ¥1,098.00 | 219.80K |
| 2026-07-13 | ¥1,115.00 | +0.27% | ¥1,112.00 | ¥1,163.00 | ¥1,104.00 | 303.30K |
| 2026-07-10 | ¥1,112.00 | +1.74% | ¥1,110.00 | ¥1,140.00 | ¥1,091.00 | 235.20K |
| 2026-07-09 | ¥1,093.00 | -0.91% | ¥1,091.00 | ¥1,132.00 | ¥1,090.00 | 307.30K |
| 2026-07-08 | ¥1,103.00 | -4.58% | ¥1,151.00 | ¥1,158.00 | ¥1,100.00 | 400.20K |
| 2026-07-07 | ¥1,156.00 | -7.52% | ¥1,236.00 | ¥1,245.00 | ¥1,155.00 | 444.60K |
| 2026-07-06 | ¥1,250.00 | +3.91% | ¥1,213.00 | ¥1,258.00 | ¥1,211.00 | 364.50K |
| 2026-07-03 | ¥1,203.00 | +3.17% | ¥1,167.00 | ¥1,206.00 | ¥1,160.00 | 282.40K |
| 2026-07-02 | ¥1,166.00 | -0.34% | ¥1,168.00 | ¥1,214.00 | ¥1,153.00 | 413.00K |
| 2026-07-01 | ¥1,170.00 | +0.43% | ¥1,170.00 | ¥1,184.00 | ¥1,144.00 | 393.50K |
| 2026-06-30 | ¥1,165.00 | +2.01% | ¥1,161.00 | ¥1,176.00 | ¥1,119.00 | 371.20K |
| 2026-06-29 | ¥1,142.00 | +1.33% | ¥1,157.00 | ¥1,170.00 | ¥1,120.00 | 449.40K |
| 2026-06-26 | ¥1,127.00 | -4.33% | ¥1,148.00 | ¥1,156.00 | ¥1,118.00 | 435.50K |
| 2026-06-25 | ¥1,178.00 | +0.43% | ¥1,182.00 | ¥1,188.00 | ¥1,137.00 | 501.30K |
| 2026-06-24 | ¥1,173.00 | +0.69% | ¥1,195.00 | ¥1,240.00 | ¥1,158.00 | 865.30K |
| 2026-06-23 | ¥1,165.00 | -11.00% | ¥1,279.00 | ¥1,294.00 | ¥1,165.00 | 827.60K |
| 2026-06-22 | ¥1,309.00 | +0.15% | ¥1,280.00 | ¥1,326.00 | ¥1,256.00 | 635.80K |
| 2026-06-19 | ¥1,307.00 | -4.81% | ¥1,313.00 | ¥1,324.00 | ¥1,282.00 | 921.90K |
| 2026-06-18 | ¥1,373.00 | -6.09% | ¥1,450.00 | ¥1,457.00 | ¥1,368.00 | 825.10K |
| 2026-06-17 | ¥1,462.00 | +2.96% | ¥1,450.00 | ¥1,520.00 | ¥1,450.00 | 1.01M |
| 2026-06-16 | ¥1,420.00 | -1.39% | ¥1,486.00 | ¥1,560.00 | ¥1,402.00 | 1.64M |
| 2026-06-15 | ¥1,440.00 | -16.76% | ¥1,660.00 | ¥1,660.00 | ¥1,439.00 | 2.19M |
| 2026-06-12 | ¥1,730.00 | -0.86% | ¥1,800.00 | ¥1,800.00 | ¥1,655.00 | 1.19M |
| 2026-06-11 | ¥1,745.00 | +4.18% | ¥1,660.00 | ¥1,774.00 | ¥1,660.00 | 1.25M |
| 2026-06-10 | ¥1,675.00 | -4.88% | ¥1,725.00 | ¥1,787.00 | ¥1,630.00 | 1.34M |
| 2026-06-09 | ¥1,761.00 | -7.32% | ¥1,943.00 | ¥1,947.00 | ¥1,733.00 | 1.17M |
| 2026-06-08 | ¥1,900.00 | -4.67% | ¥1,860.00 | ¥1,944.00 | ¥1,839.00 | 1.12M |
| 2026-06-05 | ¥1,993.00 | +0.30% | ¥2,024.00 | ¥2,058.00 | ¥1,902.00 | 1.87M |
| 2026-06-04 | ¥1,987.00 | -10.74% | ¥2,126.00 | ¥2,138.00 | ¥1,959.00 | 1.68M |
| 2026-06-03 | ¥2,226.00 | +11.80% | ¥2,031.00 | ¥2,268.00 | ¥2,030.00 | 2.98M |
| 2026-06-02 | ¥1,991.00 | -4.55% | ¥2,002.00 | ¥2,054.00 | ¥1,920.00 | 2.04M |
| 2026-06-01 | ¥2,086.00 | -13.23% | ¥2,398.00 | ¥2,398.00 | ¥2,019.00 | 2.78M |
| 2026-05-29 | ¥2,404.00 | -4.03% | ¥2,550.00 | ¥2,610.00 | ¥2,180.00 | 5.10M |
| 2026-05-28 | ¥2,505.00 | +3.56% | ¥2,420.00 | ¥2,540.00 | ¥2,330.00 | 3.64M |
| 2026-05-27 | ¥2,419.00 | -12.04% | ¥2,711.00 | ¥2,750.00 | ¥2,372.00 | 4.84M |
| 2026-05-26 | ¥2,750.00 | +17.92% | ¥2,315.00 | ¥2,753.00 | ¥2,171.00 | 6.44M |
| 2026-05-25 | ¥2,332.00 | -3.24% | ¥2,510.00 | ¥2,723.00 | ¥2,128.00 | 9.71M |
| 2026-05-22 | ¥2,410.00 | +12.41% | ¥2,257.00 | ¥2,440.00 | ¥2,171.00 | 5.85M |