Aeria Inc. (TYO:3758)
Japan
· Delayed Price · Currency is JPY 253.00
+4.00 (1.61%)
Mar 10, 2026, 9:22 AM JST
Aeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 253.00 | 253.00 | 248.00 | 249.00 | 249.00 | -3.86% | 35,800 |
| Mar 6, 2026 | 252.00 | 261.00 | 252.00 | 259.00 | 259.00 | 1.57% | 50,200 |
| Mar 5, 2026 | 253.00 | 260.00 | 251.00 | 255.00 | 255.00 | 4.08% | 71,000 |
| Mar 4, 2026 | 255.00 | 255.00 | 243.00 | 245.00 | 245.00 | -4.67% | 135,600 |
| Mar 3, 2026 | 263.00 | 263.00 | 256.00 | 257.00 | 257.00 | -2.65% | 98,500 |
| Mar 2, 2026 | 265.00 | 266.00 | 263.00 | 264.00 | 264.00 | -1.49% | 26,400 |
| Feb 27, 2026 | 262.00 | 270.00 | 262.00 | 268.00 | 268.00 | 1.52% | 33,400 |
| Feb 26, 2026 | 261.00 | 265.00 | 261.00 | 264.00 | 264.00 | 1.15% | 37,900 |
| Feb 25, 2026 | 268.00 | 269.00 | 261.00 | 261.00 | 261.00 | -1.51% | 112,200 |
| Feb 24, 2026 | 273.00 | 274.00 | 265.00 | 265.00 | 265.00 | -2.93% | 61,900 |
| Feb 20, 2026 | 279.00 | 279.00 | 269.00 | 273.00 | 273.00 | -1.09% | 78,700 |
| Feb 19, 2026 | 272.00 | 279.00 | 271.00 | 276.00 | 276.00 | 2.22% | 46,100 |
| Feb 18, 2026 | 270.00 | 273.00 | 267.00 | 270.00 | 270.00 | - | 62,100 |
| Feb 17, 2026 | 270.00 | 272.00 | 267.00 | 270.00 | 270.00 | 0.37% | 56,300 |
| Feb 16, 2026 | 281.00 | 282.00 | 268.00 | 269.00 | 269.00 | -2.54% | 98,200 |
| Feb 13, 2026 | 285.00 | 286.00 | 274.00 | 276.00 | 276.00 | -3.16% | 62,400 |
| Feb 12, 2026 | 287.00 | 289.00 | 285.00 | 285.00 | 285.00 | -1.38% | 38,300 |
| Feb 10, 2026 | 286.00 | 290.00 | 286.00 | 289.00 | 289.00 | 1.05% | 21,600 |
| Feb 9, 2026 | 289.00 | 291.00 | 284.00 | 286.00 | 286.00 | -1.04% | 53,800 |
| Feb 6, 2026 | 289.00 | 291.00 | 284.00 | 289.00 | 289.00 | -0.69% | 36,400 |
| Feb 5, 2026 | 291.00 | 293.00 | 289.00 | 291.00 | 291.00 | - | 23,700 |
| Feb 4, 2026 | 291.00 | 292.00 | 290.00 | 291.00 | 291.00 | 0.34% | 22,800 |
| Feb 3, 2026 | 290.00 | 292.00 | 288.00 | 290.00 | 290.00 | - | 45,000 |
| Feb 2, 2026 | 292.00 | 295.00 | 286.00 | 290.00 | 290.00 | -0.68% | 88,900 |
| Jan 30, 2026 | 294.00 | 294.00 | 288.00 | 292.00 | 292.00 | -0.68% | 41,200 |
| Jan 29, 2026 | 293.00 | 294.00 | 291.00 | 294.00 | 294.00 | 0.34% | 27,400 |
| Jan 28, 2026 | 294.00 | 294.00 | 290.00 | 293.00 | 293.00 | -0.34% | 36,600 |
| Jan 27, 2026 | 293.00 | 295.00 | 293.00 | 294.00 | 294.00 | 0.34% | 8,500 |
| Jan 26, 2026 | 294.00 | 295.00 | 292.00 | 293.00 | 293.00 | -1.35% | 39,300 |
| Jan 23, 2026 | 296.00 | 298.00 | 296.00 | 297.00 | 297.00 | 0.34% | 21,100 |
| Jan 22, 2026 | 294.00 | 296.00 | 294.00 | 296.00 | 296.00 | 0.68% | 19,300 |
| Jan 21, 2026 | 295.00 | 295.00 | 293.00 | 294.00 | 294.00 | -1.01% | 30,400 |
| Jan 20, 2026 | 297.00 | 297.00 | 295.00 | 297.00 | 297.00 | - | 18,400 |
| Jan 19, 2026 | 297.00 | 298.00 | 295.00 | 297.00 | 297.00 | -0.34% | 33,900 |
| Jan 16, 2026 | 296.00 | 299.00 | 295.00 | 298.00 | 298.00 | 0.68% | 26,800 |
| Jan 15, 2026 | 294.00 | 297.00 | 293.00 | 296.00 | 296.00 | 0.68% | 35,300 |
| Jan 14, 2026 | 295.00 | 296.00 | 292.00 | 294.00 | 294.00 | - | 36,700 |
| Jan 13, 2026 | 294.00 | 296.00 | 294.00 | 294.00 | 294.00 | - | 28,700 |
| Jan 9, 2026 | 295.00 | 297.00 | 291.00 | 294.00 | 294.00 | -0.34% | 52,200 |
| Jan 8, 2026 | 293.00 | 298.00 | 293.00 | 295.00 | 295.00 | 0.68% | 33,300 |
| Jan 7, 2026 | 293.00 | 295.00 | 293.00 | 293.00 | 293.00 | - | 32,800 |
| Jan 6, 2026 | 285.00 | 293.00 | 285.00 | 293.00 | 293.00 | 2.81% | 53,000 |
| Jan 5, 2026 | 284.00 | 287.00 | 283.00 | 285.00 | 285.00 | 0.35% | 40,400 |
| Dec 30, 2025 | 281.00 | 284.00 | 281.00 | 284.00 | 284.00 | -0.70% | 38,700 |
| Dec 29, 2025 | 280.00 | 289.00 | 280.00 | 286.00 | 286.00 | 1.42% | 76,500 |
| Dec 26, 2025 | 291.00 | 292.00 | 282.00 | 282.00 | 277.00 | -3.42% | 264,400 |
| Dec 25, 2025 | 295.00 | 295.00 | 292.00 | 292.00 | 286.82 | - | 69,200 |
| Dec 24, 2025 | 293.00 | 295.00 | 292.00 | 292.00 | 286.82 | -0.68% | 45,700 |
| Dec 23, 2025 | 294.00 | 296.00 | 293.00 | 294.00 | 288.79 | - | 40,600 |
| Dec 22, 2025 | 296.00 | 297.00 | 294.00 | 294.00 | 288.79 | -0.68% | 59,200 |
| Dec 19, 2025 | 293.00 | 296.00 | 293.00 | 296.00 | 290.75 | 1.02% | 45,900 |
| Dec 18, 2025 | 296.00 | 297.00 | 293.00 | 293.00 | 287.80 | -1.35% | 36,400 |
| Dec 17, 2025 | 297.00 | 298.00 | 295.00 | 297.00 | 291.73 | 0.34% | 30,700 |
| Dec 16, 2025 | 300.00 | 300.00 | 295.00 | 296.00 | 290.75 | -0.34% | 78,800 |
| Dec 15, 2025 | 296.00 | 298.00 | 294.00 | 297.00 | 291.73 | 0.34% | 47,600 |
| Dec 12, 2025 | 296.00 | 298.00 | 294.00 | 296.00 | 290.75 | - | 28,100 |
| Dec 11, 2025 | 296.00 | 298.00 | 294.00 | 296.00 | 290.75 | -0.34% | 28,400 |
| Dec 10, 2025 | 295.00 | 297.00 | 295.00 | 297.00 | 291.73 | 0.34% | 24,000 |
| Dec 9, 2025 | 295.00 | 297.00 | 294.00 | 296.00 | 290.75 | 0.34% | 27,300 |
| Dec 8, 2025 | 298.00 | 299.00 | 295.00 | 295.00 | 289.77 | -0.67% | 38,900 |
| Dec 5, 2025 | 300.00 | 300.00 | 297.00 | 297.00 | 291.73 | -0.67% | 25,400 |
| Dec 4, 2025 | 302.00 | 306.00 | 299.00 | 299.00 | 293.70 | -0.66% | 21,500 |
| Dec 3, 2025 | 300.00 | 306.00 | 297.00 | 301.00 | 295.66 | - | 84,900 |
| Dec 2, 2025 | 302.00 | 303.00 | 301.00 | 301.00 | 295.66 | -0.33% | 20,200 |
| Dec 1, 2025 | 306.00 | 309.00 | 301.00 | 302.00 | 296.65 | -1.31% | 138,300 |
| Nov 28, 2025 | 307.00 | 308.00 | 305.00 | 306.00 | 300.57 | 0.66% | 48,600 |
| Nov 27, 2025 | 305.00 | 306.00 | 302.00 | 304.00 | 298.61 | -0.33% | 58,400 |
| Nov 26, 2025 | 298.00 | 306.00 | 298.00 | 305.00 | 299.59 | 2.35% | 74,400 |
| Nov 25, 2025 | 298.00 | 298.00 | 295.00 | 298.00 | 292.72 | 1.02% | 32,100 |
| Nov 21, 2025 | 287.00 | 297.00 | 287.00 | 295.00 | 289.77 | - | 32,700 |
| Nov 20, 2025 | 299.00 | 299.00 | 295.00 | 295.00 | 289.77 | - | 30,400 |
| Nov 19, 2025 | 295.00 | 299.00 | 292.00 | 295.00 | 289.77 | - | 28,100 |
| Nov 18, 2025 | 297.00 | 302.00 | 294.00 | 295.00 | 289.77 | -0.67% | 50,900 |
| Nov 17, 2025 | 299.00 | 300.00 | 296.00 | 297.00 | 291.73 | 2.06% | 69,400 |
| Nov 14, 2025 | 288.00 | 294.00 | 287.00 | 291.00 | 285.84 | -1.36% | 46,300 |
| Nov 13, 2025 | 297.00 | 297.00 | 291.00 | 295.00 | 289.77 | -0.67% | 45,300 |
| Nov 12, 2025 | 289.00 | 297.00 | 288.00 | 297.00 | 291.73 | 3.13% | 50,100 |
| Nov 11, 2025 | 292.00 | 292.00 | 283.00 | 288.00 | 282.89 | -0.35% | 40,600 |
| Nov 10, 2025 | 285.00 | 290.00 | 285.00 | 289.00 | 283.88 | 1.76% | 18,700 |
| Nov 7, 2025 | 285.00 | 287.00 | 283.00 | 284.00 | 278.96 | -0.35% | 19,600 |
| Nov 6, 2025 | 289.00 | 290.00 | 284.00 | 285.00 | 279.95 | -1.38% | 22,600 |
| Nov 5, 2025 | 287.00 | 289.00 | 282.00 | 289.00 | 283.88 | -1.03% | 29,300 |
| Nov 4, 2025 | 285.00 | 292.00 | 285.00 | 292.00 | 286.82 | 0.69% | 22,900 |
| Oct 31, 2025 | 288.00 | 293.00 | 288.00 | 290.00 | 284.86 | 0.35% | 26,000 |
| Oct 30, 2025 | 286.00 | 289.00 | 283.00 | 289.00 | 283.88 | 1.76% | 26,200 |
| Oct 29, 2025 | 292.00 | 292.00 | 284.00 | 284.00 | 278.96 | -2.74% | 44,900 |
| Oct 28, 2025 | 299.00 | 299.00 | 292.00 | 292.00 | 286.82 | -2.01% | 16,900 |
| Oct 27, 2025 | 297.00 | 303.00 | 297.00 | 298.00 | 292.72 | 1.71% | 38,100 |
| Oct 24, 2025 | 298.00 | 298.00 | 293.00 | 293.00 | 287.80 | -1.68% | 34,900 |
| Oct 23, 2025 | 302.00 | 304.00 | 295.00 | 298.00 | 292.72 | 0.68% | 34,400 |
| Oct 22, 2025 | 292.00 | 298.00 | 291.00 | 296.00 | 290.75 | 0.68% | 52,500 |
| Oct 21, 2025 | 293.00 | 298.00 | 292.00 | 294.00 | 288.79 | -1.01% | 38,100 |
| Oct 20, 2025 | 288.00 | 297.00 | 288.00 | 297.00 | 291.73 | 4.21% | 31,000 |
| Oct 17, 2025 | 293.00 | 293.00 | 283.00 | 285.00 | 279.95 | -2.73% | 38,600 |
| Oct 16, 2025 | 290.00 | 295.00 | 289.00 | 293.00 | 287.80 | 1.38% | 36,900 |
| Oct 15, 2025 | 281.00 | 290.00 | 281.00 | 289.00 | 283.88 | 2.85% | 20,800 |
| Oct 14, 2025 | 282.00 | 295.00 | 280.00 | 281.00 | 276.02 | -2.43% | 99,300 |
| Oct 10, 2025 | 290.00 | 291.00 | 284.00 | 288.00 | 282.89 | -2.04% | 63,800 |
| Oct 9, 2025 | 300.00 | 300.00 | 292.00 | 294.00 | 288.79 | -1.67% | 25,900 |
| Oct 8, 2025 | 300.00 | 301.00 | 298.00 | 299.00 | 293.70 | 0.34% | 29,100 |