Astena Holdings Co.,Ltd. 8095
TSE · Japan · Health Technology
¥548.00+2.00 (+0.37%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥548.00 | +0.37% | ¥540.00 | ¥551.00 | ¥539.00 | 131.90K |
| 2026-10-01 | ¥546.00 | +2.25% | ¥532.00 | ¥549.00 | ¥529.00 | 259.40K |
| 2026-09-30 | ¥534.00 | +2.30% | ¥524.00 | ¥535.00 | ¥523.00 | 180.20K |
| 2026-09-29 | ¥522.00 | -1.51% | ¥528.00 | ¥529.00 | ¥522.00 | 114.60K |
| 2026-09-28 | ¥530.00 | +0.57% | ¥530.00 | ¥533.00 | ¥528.00 | 80.70K |
| 2026-09-25 | ¥527.00 | +0.57% | ¥527.00 | ¥529.00 | ¥522.00 | 67.90K |
| 2026-09-24 | ¥524.00 | 0.00% | ¥524.00 | ¥527.00 | ¥522.00 | 78.50K |
| 2026-09-18 | ¥524.00 | -0.19% | ¥523.00 | ¥526.00 | ¥521.00 | 54.70K |
| 2026-09-17 | ¥525.00 | +1.16% | ¥519.00 | ¥526.00 | ¥518.00 | 74.00K |
| 2026-09-16 | ¥519.00 | +0.97% | ¥517.00 | ¥520.00 | ¥514.00 | 53.40K |
| 2026-09-15 | ¥514.00 | 0.00% | ¥514.00 | ¥517.00 | ¥512.00 | 33.90K |
| 2026-09-14 | ¥514.00 | +1.18% | ¥507.00 | ¥514.00 | ¥505.00 | 50.20K |
| 2026-09-11 | ¥508.00 | -1.36% | ¥507.00 | ¥513.00 | ¥507.00 | 136.70K |
| 2026-09-10 | ¥515.00 | -0.58% | ¥515.00 | ¥516.00 | ¥512.00 | 63.10K |
| 2026-09-09 | ¥518.00 | -0.19% | ¥515.00 | ¥520.00 | ¥513.00 | 63.10K |
| 2026-09-08 | ¥519.00 | -1.70% | ¥525.00 | ¥526.00 | ¥519.00 | 62.10K |
| 2026-09-07 | ¥528.00 | -2.04% | ¥539.00 | ¥539.00 | ¥528.00 | 75.30K |
| 2026-09-04 | ¥539.00 | +0.19% | ¥536.00 | ¥540.00 | ¥533.00 | 73.60K |
| 2026-09-03 | ¥538.00 | 0.00% | ¥539.00 | ¥542.00 | ¥537.00 | 88.90K |
| 2026-09-02 | ¥538.00 | -1.82% | ¥541.00 | ¥543.00 | ¥538.00 | 119.30K |
| 2026-09-01 | ¥548.00 | -0.36% | ¥550.00 | ¥550.00 | ¥544.00 | 108.60K |
| 2026-08-31 | ¥550.00 | +2.61% | ¥541.00 | ¥552.00 | ¥538.00 | 242.10K |
| 2026-08-28 | ¥536.00 | -0.74% | ¥539.00 | ¥541.00 | ¥535.00 | 65.30K |
| 2026-08-27 | ¥540.00 | -0.74% | ¥541.00 | ¥544.00 | ¥538.00 | 49.50K |
| 2026-08-26 | ¥544.00 | +1.30% | ¥538.00 | ¥545.00 | ¥537.00 | 99.10K |
| 2026-08-25 | ¥537.00 | 0.00% | ¥540.00 | ¥542.00 | ¥532.00 | 132.70K |
| 2026-08-24 | ¥537.00 | -0.19% | ¥538.00 | ¥542.00 | ¥533.00 | 80.20K |
| 2026-08-21 | ¥538.00 | +0.19% | ¥534.00 | ¥544.00 | ¥534.00 | 138.30K |
| 2026-08-20 | ¥537.00 | +0.56% | ¥534.00 | ¥538.00 | ¥533.00 | 68.70K |
| 2026-08-19 | ¥534.00 | -1.11% | ¥540.00 | ¥541.00 | ¥530.00 | 84.30K |
| 2026-08-18 | ¥540.00 | +0.37% | ¥538.00 | ¥543.00 | ¥534.00 | 79.00K |
| 2026-08-17 | ¥538.00 | -0.19% | ¥537.00 | ¥540.00 | ¥533.00 | 85.10K |
| 2026-08-14 | ¥539.00 | +1.32% | ¥529.00 | ¥539.00 | ¥528.00 | 152.10K |
| 2026-08-13 | ¥532.00 | +0.95% | ¥528.00 | ¥533.00 | ¥526.00 | 104.40K |
| 2026-08-12 | ¥527.00 | +0.57% | ¥524.00 | ¥529.00 | ¥524.00 | 94.50K |
| 2026-08-10 | ¥524.00 | +0.58% | ¥521.00 | ¥528.00 | ¥521.00 | 94.70K |
| 2026-08-07 | ¥521.00 | +0.19% | ¥520.00 | ¥521.00 | ¥517.00 | 53.80K |
| 2026-08-06 | ¥520.00 | +0.97% | ¥512.00 | ¥520.00 | ¥512.00 | 58.20K |
| 2026-08-05 | ¥515.00 | +1.98% | ¥505.00 | ¥515.00 | ¥505.00 | 77.20K |
| 2026-08-04 | ¥505.00 | 0.00% | ¥503.00 | ¥507.00 | ¥501.00 | 51.90K |
| 2026-08-03 | ¥505.00 | 0.00% | ¥505.00 | ¥505.00 | ¥500.00 | 96.90K |
| 2026-07-31 | ¥505.00 | +0.40% | ¥506.00 | ¥513.00 | ¥501.00 | 108.30K |
| 2026-07-30 | ¥503.00 | -1.57% | ¥511.00 | ¥513.00 | ¥503.00 | 212.30K |
| 2026-07-29 | ¥511.00 | +0.59% | ¥513.00 | ¥516.00 | ¥507.00 | 133.40K |
| 2026-07-28 | ¥508.00 | -1.74% | ¥515.00 | ¥518.00 | ¥507.00 | 90.20K |
| 2026-07-27 | ¥517.00 | +0.19% | ¥517.00 | ¥521.00 | ¥517.00 | 83.90K |
| 2026-07-24 | ¥516.00 | -0.39% | ¥516.00 | ¥518.00 | ¥512.00 | 90.70K |
| 2026-07-23 | ¥518.00 | +0.58% | ¥516.00 | ¥520.00 | ¥514.00 | 82.30K |
| 2026-07-22 | ¥515.00 | +0.19% | ¥514.00 | ¥519.00 | ¥511.00 | 118.90K |
| 2026-07-21 | ¥514.00 | +0.78% | ¥511.00 | ¥520.00 | ¥511.00 | 162.70K |
| 2026-07-17 | ¥510.00 | -0.39% | ¥511.00 | ¥514.00 | ¥506.00 | 167.20K |
| 2026-07-16 | ¥512.00 | -1.35% | ¥519.00 | ¥520.00 | ¥512.00 | 147.50K |
| 2026-07-15 | ¥519.00 | +0.58% | ¥519.00 | ¥525.00 | ¥516.00 | 148.40K |
| 2026-07-14 | ¥516.00 | -2.46% | ¥535.00 | ¥535.00 | ¥513.00 | 248.20K |
| 2026-07-13 | ¥529.00 | +0.76% | ¥534.00 | ¥541.00 | ¥505.00 | 782.00K |
| 2026-07-10 | ¥525.00 | +1.35% | ¥518.00 | ¥531.00 | ¥515.00 | 202.80K |
| 2026-07-09 | ¥518.00 | +0.58% | ¥520.00 | ¥521.00 | ¥517.00 | 90.20K |
| 2026-07-08 | ¥515.00 | -0.19% | ¥519.00 | ¥521.00 | ¥514.00 | 213.80K |
| 2026-07-07 | ¥516.00 | +1.38% | ¥510.00 | ¥520.00 | ¥509.00 | 174.90K |
| 2026-07-06 | ¥509.00 | +1.80% | ¥504.00 | ¥512.00 | ¥501.00 | 121.70K |
| 2026-07-03 | ¥500.00 | -0.60% | ¥504.00 | ¥508.00 | ¥498.00 | 102.50K |
| 2026-07-02 | ¥503.00 | -0.20% | ¥505.00 | ¥508.00 | ¥501.00 | 86.20K |
| 2026-07-01 | ¥504.00 | +1.00% | ¥500.00 | ¥505.00 | ¥498.00 | 77.20K |
| 2026-06-30 | ¥499.00 | -0.40% | ¥504.00 | ¥505.00 | ¥494.00 | 121.40K |
| 2026-06-29 | ¥501.00 | -1.38% | ¥508.00 | ¥509.00 | ¥500.00 | 94.80K |
| 2026-06-26 | ¥508.00 | -0.39% | ¥509.00 | ¥509.00 | ¥504.00 | 74.80K |
| 2026-06-25 | ¥510.00 | +2.20% | ¥504.00 | ¥512.00 | ¥501.00 | 111.50K |
| 2026-06-24 | ¥499.00 | -1.19% | ¥505.00 | ¥505.00 | ¥498.00 | 90.90K |
| 2026-06-23 | ¥505.00 | 0.00% | ¥502.00 | ¥513.00 | ¥500.00 | 153.40K |
| 2026-06-22 | ¥505.00 | -0.59% | ¥508.00 | ¥513.00 | ¥503.00 | 108.50K |
| 2026-06-19 | ¥508.00 | +2.63% | ¥503.00 | ¥514.00 | ¥503.00 | 210.00K |
| 2026-06-18 | ¥495.00 | +0.41% | ¥495.00 | ¥498.00 | ¥490.00 | 63.10K |
| 2026-06-17 | ¥493.00 | +1.65% | ¥486.00 | ¥498.00 | ¥486.00 | 85.30K |
| 2026-06-16 | ¥485.00 | -1.22% | ¥490.00 | ¥490.00 | ¥481.00 | 65.50K |
| 2026-06-15 | ¥491.00 | -0.61% | ¥498.00 | ¥498.00 | ¥491.00 | 58.40K |
| 2026-06-12 | ¥494.00 | +0.82% | ¥493.00 | ¥497.00 | ¥489.00 | 98.40K |
| 2026-06-11 | ¥490.00 | -0.81% | ¥490.00 | ¥491.00 | ¥483.00 | 75.10K |
| 2026-06-10 | ¥494.00 | -1.00% | ¥496.00 | ¥498.00 | ¥490.00 | 121.60K |
| 2026-06-09 | ¥499.00 | +1.84% | ¥494.00 | ¥509.00 | ¥490.00 | 233.20K |
| 2026-06-08 | ¥490.00 | +1.03% | ¥481.00 | ¥491.00 | ¥481.00 | 171.70K |
| 2026-06-05 | ¥485.00 | +2.54% | ¥479.00 | ¥485.00 | ¥476.00 | 94.10K |
| 2026-06-04 | ¥473.00 | -1.25% | ¥475.00 | ¥476.00 | ¥471.00 | 68.50K |
| 2026-06-03 | ¥479.00 | +1.48% | ¥477.00 | ¥480.00 | ¥472.00 | 101.10K |
| 2026-06-02 | ¥472.00 | -1.05% | ¥475.00 | ¥478.00 | ¥470.00 | 116.90K |
| 2026-06-01 | ¥477.00 | -1.24% | ¥484.00 | ¥484.00 | ¥476.00 | 145.30K |
| 2026-05-29 | ¥483.00 | +0.42% | ¥483.00 | ¥492.00 | ¥481.00 | 234.30K |
| 2026-05-28 | ¥481.00 | -1.43% | ¥476.00 | ¥482.00 | ¥472.00 | 205.60K |
| 2026-05-27 | ¥488.00 | -0.20% | ¥493.00 | ¥495.00 | ¥484.00 | 293.80K |
| 2026-05-26 | ¥489.00 | +0.41% | ¥487.00 | ¥493.00 | ¥484.00 | 133.50K |
| 2026-05-25 | ¥487.00 | 0.00% | ¥489.00 | ¥490.00 | ¥484.00 | 155.60K |