Asteria Corporation (TYO:3853)
Japan
· Delayed Price · Currency is JPY 1,201.00
-91.00 (-7.04%)
Mar 9, 2026, 3:30 PM JST
Asteria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,214.00 | 1,234.00 | 1,163.00 | 1,199.00 | - | -7.20% | 579,500 |
| Mar 6, 2026 | 1,280.00 | 1,360.00 | 1,272.00 | 1,292.00 | 1,292.00 | 1.02% | 1,280,100 |
| Mar 5, 2026 | 1,203.00 | 1,283.00 | 1,195.00 | 1,279.00 | 1,279.00 | 13.49% | 757,700 |
| Mar 4, 2026 | 1,190.00 | 1,205.00 | 1,111.00 | 1,127.00 | 1,127.00 | -7.32% | 640,300 |
| Mar 3, 2026 | 1,241.00 | 1,299.00 | 1,210.00 | 1,216.00 | 1,216.00 | -0.82% | 696,400 |
| Mar 2, 2026 | 1,210.00 | 1,241.00 | 1,192.00 | 1,226.00 | 1,226.00 | -2.15% | 397,100 |
| Feb 27, 2026 | 1,225.00 | 1,281.00 | 1,222.00 | 1,253.00 | 1,253.00 | 3.13% | 520,800 |
| Feb 26, 2026 | 1,241.00 | 1,262.00 | 1,214.00 | 1,215.00 | 1,215.00 | 0.33% | 448,500 |
| Feb 25, 2026 | 1,201.00 | 1,285.00 | 1,196.00 | 1,211.00 | 1,211.00 | 5.76% | 1,038,200 |
| Feb 24, 2026 | 1,240.00 | 1,253.00 | 1,145.00 | 1,145.00 | 1,145.00 | -8.03% | 584,500 |
| Feb 20, 2026 | 1,267.00 | 1,279.00 | 1,230.00 | 1,245.00 | 1,245.00 | -0.32% | 407,000 |
| Feb 19, 2026 | 1,294.00 | 1,294.00 | 1,237.00 | 1,249.00 | 1,249.00 | -3.33% | 380,100 |
| Feb 18, 2026 | 1,318.00 | 1,319.00 | 1,267.00 | 1,292.00 | 1,292.00 | -2.05% | 566,500 |
| Feb 17, 2026 | 1,326.00 | 1,392.00 | 1,317.00 | 1,319.00 | 1,319.00 | -1.71% | 697,500 |
| Feb 16, 2026 | 1,345.00 | 1,356.00 | 1,286.00 | 1,342.00 | 1,342.00 | -0.22% | 695,700 |
| Feb 13, 2026 | 1,327.00 | 1,406.00 | 1,294.00 | 1,345.00 | 1,345.00 | -0.52% | 1,416,400 |
| Feb 12, 2026 | 1,350.00 | 1,396.00 | 1,330.00 | 1,352.00 | 1,352.00 | 3.68% | 616,300 |
| Feb 10, 2026 | 1,272.00 | 1,330.00 | 1,272.00 | 1,304.00 | 1,304.00 | 3.33% | 440,000 |
| Feb 9, 2026 | 1,308.00 | 1,310.00 | 1,250.00 | 1,262.00 | 1,262.00 | -2.62% | 416,400 |
| Feb 6, 2026 | 1,320.00 | 1,323.00 | 1,282.00 | 1,296.00 | 1,296.00 | -3.71% | 444,900 |
| Feb 5, 2026 | 1,327.00 | 1,368.00 | 1,305.00 | 1,346.00 | 1,346.00 | 2.36% | 714,700 |
| Feb 4, 2026 | 1,265.00 | 1,338.00 | 1,241.00 | 1,315.00 | 1,315.00 | 5.37% | 723,700 |
| Feb 3, 2026 | 1,245.00 | 1,288.00 | 1,213.00 | 1,248.00 | 1,248.00 | 1.88% | 713,300 |
| Feb 2, 2026 | 1,292.00 | 1,325.00 | 1,215.00 | 1,225.00 | 1,225.00 | -5.41% | 840,100 |
| Jan 30, 2026 | 1,324.00 | 1,363.00 | 1,261.00 | 1,295.00 | 1,295.00 | -5.13% | 1,053,500 |
| Jan 29, 2026 | 1,316.00 | 1,378.00 | 1,252.00 | 1,365.00 | 1,365.00 | -0.44% | 1,545,200 |
| Jan 28, 2026 | 1,461.00 | 1,470.00 | 1,356.00 | 1,371.00 | 1,371.00 | -8.05% | 2,068,600 |
| Jan 27, 2026 | 1,324.00 | 1,491.00 | 1,316.00 | 1,491.00 | 1,491.00 | 9.79% | 5,177,600 |
| Jan 26, 2026 | 1,220.00 | 1,398.00 | 1,204.00 | 1,358.00 | 1,358.00 | 10.68% | 4,804,900 |
| Jan 23, 2026 | 1,160.00 | 1,271.00 | 1,160.00 | 1,227.00 | 1,227.00 | 6.70% | 2,464,500 |
| Jan 22, 2026 | 1,162.00 | 1,209.00 | 1,111.00 | 1,150.00 | 1,150.00 | -3.52% | 1,420,700 |
| Jan 21, 2026 | 1,242.00 | 1,281.00 | 1,178.00 | 1,192.00 | 1,192.00 | -10.51% | 5,486,100 |
| Jan 20, 2026 | 1,035.00 | 1,332.00 | 1,030.00 | 1,332.00 | 1,332.00 | 29.07% | 14,006,900 |
| Jan 19, 2026 | 1,075.00 | 1,077.00 | 1,007.00 | 1,032.00 | 1,032.00 | -4.44% | 1,138,300 |
| Jan 16, 2026 | 1,050.00 | 1,188.00 | 1,017.00 | 1,080.00 | 1,080.00 | 6.93% | 3,107,800 |
| Jan 15, 2026 | 964.00 | 1,015.00 | 964.00 | 1,010.00 | 1,010.00 | 4.12% | 465,500 |
| Jan 14, 2026 | 973.00 | 984.00 | 964.00 | 970.00 | 970.00 | -0.31% | 218,500 |
| Jan 13, 2026 | 997.00 | 1,001.00 | 951.00 | 973.00 | 973.00 | -1.82% | 494,600 |
| Jan 9, 2026 | 1,024.00 | 1,024.00 | 986.00 | 991.00 | 991.00 | -1.69% | 366,700 |
| Jan 8, 2026 | 1,005.00 | 1,028.00 | 998.00 | 1,008.00 | 1,008.00 | 1.82% | 501,700 |
| Jan 7, 2026 | 976.00 | 998.00 | 965.00 | 990.00 | 990.00 | 1.33% | 304,600 |
| Jan 6, 2026 | 975.00 | 1,025.00 | 975.00 | 977.00 | 977.00 | 1.45% | 632,000 |
| Jan 5, 2026 | 950.00 | 968.00 | 938.00 | 963.00 | 963.00 | 1.58% | 287,900 |
| Dec 30, 2025 | 969.00 | 975.00 | 945.00 | 948.00 | 948.00 | -2.07% | 322,500 |
| Dec 29, 2025 | 946.00 | 988.00 | 935.00 | 968.00 | 968.00 | 2.33% | 496,100 |
| Dec 26, 2025 | 961.00 | 974.00 | 943.00 | 946.00 | 946.00 | -1.77% | 533,300 |
| Dec 25, 2025 | 946.00 | 970.00 | 942.00 | 963.00 | 963.00 | 1.37% | 532,700 |
| Dec 24, 2025 | 966.00 | 975.00 | 947.00 | 950.00 | 950.00 | -3.06% | 535,000 |
| Dec 23, 2025 | 965.00 | 990.00 | 965.00 | 980.00 | 980.00 | 0.93% | 294,600 |
| Dec 22, 2025 | 989.00 | 995.00 | 964.00 | 971.00 | 971.00 | -0.92% | 306,200 |
| Dec 19, 2025 | 969.00 | 1,000.00 | 961.00 | 980.00 | 980.00 | 1.87% | 482,100 |
| Dec 18, 2025 | 964.00 | 976.00 | 954.00 | 962.00 | 962.00 | -1.74% | 377,700 |
| Dec 17, 2025 | 994.00 | 1,010.00 | 976.00 | 979.00 | 979.00 | -2.00% | 410,500 |
| Dec 16, 2025 | 1,010.00 | 1,028.00 | 996.00 | 999.00 | 999.00 | -2.15% | 314,100 |
| Dec 15, 2025 | 990.00 | 1,048.00 | 987.00 | 1,021.00 | 1,021.00 | 1.69% | 615,900 |
| Dec 12, 2025 | 1,010.00 | 1,065.00 | 988.00 | 1,004.00 | 1,004.00 | -1.67% | 1,051,800 |
| Dec 11, 2025 | 1,100.00 | 1,112.00 | 1,020.00 | 1,021.00 | 1,021.00 | -2.11% | 1,015,100 |
| Dec 10, 2025 | 1,030.00 | 1,080.00 | 1,024.00 | 1,043.00 | 1,043.00 | 3.37% | 1,114,900 |
| Dec 9, 2025 | 1,021.00 | 1,035.00 | 1,003.00 | 1,009.00 | 1,009.00 | -0.30% | 383,600 |
| Dec 8, 2025 | 1,038.00 | 1,047.00 | 1,011.00 | 1,012.00 | 1,012.00 | -2.50% | 610,300 |
| Dec 5, 2025 | 1,058.00 | 1,072.00 | 1,026.00 | 1,038.00 | 1,038.00 | -2.90% | 551,400 |
| Dec 4, 2025 | 1,080.00 | 1,106.00 | 1,064.00 | 1,069.00 | 1,069.00 | -1.38% | 375,300 |
| Dec 3, 2025 | 1,070.00 | 1,101.00 | 1,066.00 | 1,084.00 | 1,084.00 | 1.31% | 370,300 |
| Dec 2, 2025 | 1,076.00 | 1,098.00 | 1,068.00 | 1,070.00 | 1,070.00 | -0.47% | 420,800 |
| Dec 1, 2025 | 1,125.00 | 1,131.00 | 1,070.00 | 1,075.00 | 1,075.00 | -4.53% | 471,000 |
| Nov 28, 2025 | 1,135.00 | 1,150.00 | 1,119.00 | 1,126.00 | 1,126.00 | 0.09% | 388,200 |
| Nov 27, 2025 | 1,108.00 | 1,135.00 | 1,104.00 | 1,125.00 | 1,125.00 | 1.26% | 438,600 |
| Nov 26, 2025 | 1,110.00 | 1,141.00 | 1,103.00 | 1,111.00 | 1,111.00 | -0.09% | 498,200 |
| Nov 25, 2025 | 1,160.00 | 1,167.00 | 1,096.00 | 1,112.00 | 1,112.00 | -5.68% | 839,700 |
| Nov 21, 2025 | 1,133.00 | 1,186.00 | 1,131.00 | 1,179.00 | 1,179.00 | 2.25% | 496,300 |
| Nov 20, 2025 | 1,167.00 | 1,181.00 | 1,140.00 | 1,153.00 | 1,153.00 | -0.26% | 505,400 |
| Nov 19, 2025 | 1,148.00 | 1,163.00 | 1,117.00 | 1,156.00 | 1,156.00 | 0.70% | 516,200 |
| Nov 18, 2025 | 1,172.00 | 1,177.00 | 1,132.00 | 1,148.00 | 1,148.00 | -3.20% | 769,400 |
| Nov 17, 2025 | 1,230.00 | 1,248.00 | 1,167.00 | 1,186.00 | 1,186.00 | -4.20% | 923,300 |
| Nov 14, 2025 | 1,252.00 | 1,285.00 | 1,226.00 | 1,238.00 | 1,238.00 | -3.88% | 695,500 |
| Nov 13, 2025 | 1,320.00 | 1,343.00 | 1,285.00 | 1,288.00 | 1,288.00 | -2.42% | 556,500 |
| Nov 12, 2025 | 1,285.00 | 1,369.00 | 1,283.00 | 1,320.00 | 1,320.00 | 1.93% | 1,100,900 |
| Nov 11, 2025 | 1,332.00 | 1,349.00 | 1,280.00 | 1,295.00 | 1,295.00 | -2.78% | 953,200 |
| Nov 10, 2025 | 1,330.00 | 1,417.00 | 1,304.00 | 1,332.00 | 1,332.00 | 4.88% | 2,990,400 |
| Nov 7, 2025 | 1,355.00 | 1,380.00 | 1,255.00 | 1,270.00 | 1,270.00 | -8.30% | 2,667,200 |
| Nov 6, 2025 | 1,445.00 | 1,445.00 | 1,380.00 | 1,385.00 | 1,385.00 | -3.48% | 820,500 |
| Nov 5, 2025 | 1,400.00 | 1,448.00 | 1,366.00 | 1,435.00 | 1,435.00 | -1.44% | 1,170,800 |
| Nov 4, 2025 | 1,475.00 | 1,514.00 | 1,442.00 | 1,456.00 | 1,456.00 | -1.42% | 1,645,500 |
| Oct 31, 2025 | 1,410.00 | 1,487.00 | 1,410.00 | 1,477.00 | 1,477.00 | 5.95% | 2,904,000 |
| Oct 30, 2025 | 1,376.00 | 1,440.00 | 1,352.00 | 1,394.00 | 1,394.00 | - | 2,001,500 |
| Oct 29, 2025 | 1,528.00 | 1,540.00 | 1,375.00 | 1,394.00 | 1,394.00 | -12.88% | 4,006,900 |
| Oct 28, 2025 | 1,623.00 | 1,792.00 | 1,515.00 | 1,600.00 | 1,600.00 | -2.68% | 14,794,300 |
| Oct 27, 2025 | 1,464.00 | 1,644.00 | 1,446.00 | 1,644.00 | 1,644.00 | 22.32% | 4,870,000 |
| Oct 24, 2025 | 1,345.00 | 1,383.00 | 1,308.00 | 1,344.00 | 1,344.00 | -0.52% | 1,717,000 |
| Oct 23, 2025 | 1,485.00 | 1,486.00 | 1,348.00 | 1,351.00 | 1,351.00 | -13.17% | 3,732,100 |
| Oct 22, 2025 | 1,412.00 | 1,575.00 | 1,400.00 | 1,556.00 | 1,556.00 | 10.12% | 5,090,100 |
| Oct 21, 2025 | 1,395.00 | 1,417.00 | 1,291.00 | 1,413.00 | 1,413.00 | 1.65% | 4,461,800 |
| Oct 20, 2025 | 1,380.00 | 1,453.00 | 1,300.00 | 1,390.00 | 1,390.00 | 13.01% | 6,008,500 |
| Oct 17, 2025 | 1,273.00 | 1,277.00 | 1,224.00 | 1,230.00 | 1,230.00 | -4.13% | 749,700 |
| Oct 16, 2025 | 1,273.00 | 1,306.00 | 1,262.00 | 1,283.00 | 1,283.00 | -0.77% | 973,700 |
| Oct 15, 2025 | 1,262.00 | 1,293.00 | 1,235.00 | 1,293.00 | 1,293.00 | 2.46% | 758,000 |
| Oct 14, 2025 | 1,260.00 | 1,300.00 | 1,230.00 | 1,262.00 | 1,262.00 | -2.17% | 1,026,000 |
| Oct 10, 2025 | 1,263.00 | 1,307.00 | 1,238.00 | 1,290.00 | 1,290.00 | 1.82% | 1,180,600 |
| Oct 9, 2025 | 1,233.00 | 1,303.00 | 1,213.00 | 1,267.00 | 1,267.00 | 2.92% | 1,920,800 |
| Oct 8, 2025 | 1,324.00 | 1,345.00 | 1,230.00 | 1,231.00 | 1,231.00 | -4.87% | 3,185,300 |