Asteria Corporation (TYO:3853)
Japan
· Delayed Price · Currency is JPY 1,561.00
+4.00 (0.26%)
Apr 28, 2026, 3:30 PM JST
Asteria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,557.00 | 1,588.00 | 1,536.00 | 1,561.00 | 1,561.00 | 0.26% | 458,600 |
| Apr 27, 2026 | 1,600.00 | 1,639.00 | 1,557.00 | 1,557.00 | 1,557.00 | -1.39% | 846,900 |
| Apr 24, 2026 | 1,619.00 | 1,647.00 | 1,571.00 | 1,579.00 | 1,579.00 | -2.35% | 690,000 |
| Apr 23, 2026 | 1,708.00 | 1,718.00 | 1,586.00 | 1,617.00 | 1,617.00 | -5.16% | 1,155,400 |
| Apr 22, 2026 | 1,555.00 | 1,709.00 | 1,554.00 | 1,705.00 | 1,705.00 | 8.60% | 1,375,300 |
| Apr 21, 2026 | 1,627.00 | 1,627.00 | 1,546.00 | 1,570.00 | 1,570.00 | -4.21% | 1,068,600 |
| Apr 20, 2026 | 1,669.00 | 1,730.00 | 1,636.00 | 1,639.00 | 1,639.00 | -2.32% | 1,359,800 |
| Apr 17, 2026 | 1,573.00 | 1,695.00 | 1,569.00 | 1,678.00 | 1,678.00 | 5.80% | 1,758,700 |
| Apr 16, 2026 | 1,513.00 | 1,627.00 | 1,510.00 | 1,586.00 | 1,586.00 | 6.59% | 1,731,000 |
| Apr 15, 2026 | 1,482.00 | 1,506.00 | 1,472.00 | 1,488.00 | 1,488.00 | 1.43% | 424,300 |
| Apr 14, 2026 | 1,500.00 | 1,509.00 | 1,462.00 | 1,467.00 | 1,467.00 | -0.34% | 447,900 |
| Apr 13, 2026 | 1,460.00 | 1,508.00 | 1,443.00 | 1,472.00 | 1,472.00 | -0.20% | 462,000 |
| Apr 10, 2026 | 1,531.00 | 1,534.00 | 1,465.00 | 1,475.00 | 1,475.00 | -2.64% | 637,900 |
| Apr 9, 2026 | 1,548.00 | 1,556.00 | 1,491.00 | 1,515.00 | 1,515.00 | -3.13% | 819,500 |
| Apr 8, 2026 | 1,530.00 | 1,598.00 | 1,516.00 | 1,564.00 | 1,564.00 | 5.96% | 2,043,100 |
| Apr 7, 2026 | 1,422.00 | 1,548.00 | 1,422.00 | 1,476.00 | 1,476.00 | 4.61% | 2,677,500 |
| Apr 6, 2026 | 1,562.00 | 1,576.00 | 1,402.00 | 1,411.00 | 1,411.00 | -10.58% | 2,072,100 |
| Apr 3, 2026 | 1,630.00 | 1,652.00 | 1,505.00 | 1,578.00 | 1,578.00 | 1.81% | 2,386,100 |
| Apr 2, 2026 | 1,538.00 | 1,595.00 | 1,473.00 | 1,550.00 | 1,550.00 | 6.82% | 2,436,200 |
| Apr 1, 2026 | 1,468.00 | 1,503.00 | 1,425.00 | 1,451.00 | 1,451.00 | 3.05% | 803,900 |
| Mar 31, 2026 | 1,450.00 | 1,520.00 | 1,395.00 | 1,408.00 | 1,408.00 | -4.86% | 983,900 |
| Mar 30, 2026 | 1,513.00 | 1,535.00 | 1,354.00 | 1,480.00 | 1,480.00 | -5.85% | 1,688,800 |
| Mar 27, 2026 | 1,525.00 | 1,645.00 | 1,445.00 | 1,572.00 | 1,563.00 | 2.34% | 2,979,300 |
| Mar 26, 2026 | 1,575.00 | 1,759.00 | 1,523.00 | 1,536.00 | 1,527.21 | 1.12% | 5,512,700 |
| Mar 25, 2026 | 1,246.00 | 1,537.00 | 1,234.00 | 1,519.00 | 1,510.30 | 22.60% | 8,149,000 |
| Mar 24, 2026 | 1,220.00 | 1,244.00 | 1,180.00 | 1,239.00 | 1,231.91 | 5.90% | 346,800 |
| Mar 23, 2026 | 1,220.00 | 1,222.00 | 1,164.00 | 1,170.00 | 1,163.30 | -6.92% | 401,300 |
| Mar 19, 2026 | 1,265.00 | 1,300.00 | 1,248.00 | 1,257.00 | 1,249.80 | -2.56% | 353,500 |
| Mar 18, 2026 | 1,261.00 | 1,295.00 | 1,259.00 | 1,290.00 | 1,282.61 | 3.45% | 279,500 |
| Mar 17, 2026 | 1,285.00 | 1,286.00 | 1,247.00 | 1,247.00 | 1,239.86 | -2.20% | 244,100 |
| Mar 16, 2026 | 1,279.00 | 1,313.00 | 1,260.00 | 1,275.00 | 1,267.70 | 2.99% | 405,700 |
| Mar 13, 2026 | 1,227.00 | 1,275.00 | 1,211.00 | 1,238.00 | 1,230.91 | 0.90% | 372,300 |
| Mar 12, 2026 | 1,261.00 | 1,276.00 | 1,211.00 | 1,227.00 | 1,219.98 | -3.92% | 404,800 |
| Mar 11, 2026 | 1,237.00 | 1,303.00 | 1,225.00 | 1,277.00 | 1,269.69 | 3.74% | 487,400 |
| Mar 10, 2026 | 1,238.00 | 1,254.00 | 1,203.00 | 1,231.00 | 1,223.95 | 2.50% | 370,100 |
| Mar 9, 2026 | 1,214.00 | 1,234.00 | 1,163.00 | 1,201.00 | 1,194.12 | -7.04% | 613,800 |
| Mar 6, 2026 | 1,280.00 | 1,360.00 | 1,272.00 | 1,292.00 | 1,284.60 | 1.02% | 1,280,100 |
| Mar 5, 2026 | 1,203.00 | 1,283.00 | 1,195.00 | 1,279.00 | 1,271.68 | 13.49% | 757,700 |
| Mar 4, 2026 | 1,190.00 | 1,205.00 | 1,111.00 | 1,127.00 | 1,120.55 | -7.32% | 640,300 |
| Mar 3, 2026 | 1,241.00 | 1,299.00 | 1,210.00 | 1,216.00 | 1,209.04 | -0.82% | 696,400 |
| Mar 2, 2026 | 1,210.00 | 1,241.00 | 1,192.00 | 1,226.00 | 1,218.98 | -2.15% | 397,100 |
| Feb 27, 2026 | 1,225.00 | 1,281.00 | 1,222.00 | 1,253.00 | 1,245.83 | 3.13% | 520,800 |
| Feb 26, 2026 | 1,241.00 | 1,262.00 | 1,214.00 | 1,215.00 | 1,208.04 | 0.33% | 448,500 |
| Feb 25, 2026 | 1,201.00 | 1,285.00 | 1,196.00 | 1,211.00 | 1,204.07 | 5.76% | 1,038,200 |
| Feb 24, 2026 | 1,240.00 | 1,253.00 | 1,145.00 | 1,145.00 | 1,138.44 | -8.03% | 584,500 |
| Feb 20, 2026 | 1,267.00 | 1,279.00 | 1,230.00 | 1,245.00 | 1,237.87 | -0.32% | 407,000 |
| Feb 19, 2026 | 1,294.00 | 1,294.00 | 1,237.00 | 1,249.00 | 1,241.85 | -3.33% | 380,100 |
| Feb 18, 2026 | 1,318.00 | 1,319.00 | 1,267.00 | 1,292.00 | 1,284.60 | -2.05% | 566,500 |
| Feb 17, 2026 | 1,326.00 | 1,392.00 | 1,317.00 | 1,319.00 | 1,311.45 | -1.71% | 697,500 |
| Feb 16, 2026 | 1,345.00 | 1,356.00 | 1,286.00 | 1,342.00 | 1,334.32 | -0.22% | 695,700 |
| Feb 13, 2026 | 1,327.00 | 1,406.00 | 1,294.00 | 1,345.00 | 1,337.30 | -0.52% | 1,416,400 |
| Feb 12, 2026 | 1,350.00 | 1,396.00 | 1,330.00 | 1,352.00 | 1,344.26 | 3.68% | 616,300 |
| Feb 10, 2026 | 1,272.00 | 1,330.00 | 1,272.00 | 1,304.00 | 1,296.53 | 3.33% | 440,000 |
| Feb 9, 2026 | 1,308.00 | 1,310.00 | 1,250.00 | 1,262.00 | 1,254.77 | -2.62% | 416,400 |
| Feb 6, 2026 | 1,320.00 | 1,323.00 | 1,282.00 | 1,296.00 | 1,288.58 | -3.71% | 444,900 |
| Feb 5, 2026 | 1,327.00 | 1,368.00 | 1,305.00 | 1,346.00 | 1,338.29 | 2.36% | 714,700 |
| Feb 4, 2026 | 1,265.00 | 1,338.00 | 1,241.00 | 1,315.00 | 1,307.47 | 5.37% | 723,700 |
| Feb 3, 2026 | 1,245.00 | 1,288.00 | 1,213.00 | 1,248.00 | 1,240.85 | 1.88% | 713,300 |
| Feb 2, 2026 | 1,292.00 | 1,325.00 | 1,215.00 | 1,225.00 | 1,217.99 | -5.41% | 840,100 |
| Jan 30, 2026 | 1,324.00 | 1,363.00 | 1,261.00 | 1,295.00 | 1,287.59 | -5.13% | 1,053,500 |
| Jan 29, 2026 | 1,316.00 | 1,378.00 | 1,252.00 | 1,365.00 | 1,357.19 | -0.44% | 1,545,200 |
| Jan 28, 2026 | 1,461.00 | 1,470.00 | 1,356.00 | 1,371.00 | 1,363.15 | -8.05% | 2,068,600 |
| Jan 27, 2026 | 1,324.00 | 1,491.00 | 1,316.00 | 1,491.00 | 1,482.46 | 9.79% | 5,177,600 |
| Jan 26, 2026 | 1,220.00 | 1,398.00 | 1,204.00 | 1,358.00 | 1,350.23 | 10.68% | 4,804,900 |
| Jan 23, 2026 | 1,160.00 | 1,271.00 | 1,160.00 | 1,227.00 | 1,219.98 | 6.70% | 2,464,500 |
| Jan 22, 2026 | 1,162.00 | 1,209.00 | 1,111.00 | 1,150.00 | 1,143.42 | -3.52% | 1,420,700 |
| Jan 21, 2026 | 1,242.00 | 1,281.00 | 1,178.00 | 1,192.00 | 1,185.18 | -10.51% | 5,486,100 |
| Jan 20, 2026 | 1,035.00 | 1,332.00 | 1,030.00 | 1,332.00 | 1,324.37 | 29.07% | 14,006,900 |
| Jan 19, 2026 | 1,075.00 | 1,077.00 | 1,007.00 | 1,032.00 | 1,026.09 | -4.44% | 1,138,300 |
| Jan 16, 2026 | 1,050.00 | 1,188.00 | 1,017.00 | 1,080.00 | 1,073.82 | 6.93% | 3,107,800 |
| Jan 15, 2026 | 964.00 | 1,015.00 | 964.00 | 1,010.00 | 1,004.22 | 4.12% | 465,500 |
| Jan 14, 2026 | 973.00 | 984.00 | 964.00 | 970.00 | 964.45 | -0.31% | 218,500 |
| Jan 13, 2026 | 997.00 | 1,001.00 | 951.00 | 973.00 | 967.43 | -1.82% | 494,600 |
| Jan 9, 2026 | 1,024.00 | 1,024.00 | 986.00 | 991.00 | 985.33 | -1.69% | 366,700 |
| Jan 8, 2026 | 1,005.00 | 1,028.00 | 998.00 | 1,008.00 | 1,002.23 | 1.82% | 501,700 |
| Jan 7, 2026 | 976.00 | 998.00 | 965.00 | 990.00 | 984.33 | 1.33% | 304,600 |
| Jan 6, 2026 | 975.00 | 1,025.00 | 975.00 | 977.00 | 971.41 | 1.45% | 632,000 |
| Jan 5, 2026 | 950.00 | 968.00 | 938.00 | 963.00 | 957.49 | 1.58% | 287,900 |
| Dec 30, 2025 | 969.00 | 975.00 | 945.00 | 948.00 | 942.57 | -2.07% | 322,500 |
| Dec 29, 2025 | 946.00 | 988.00 | 935.00 | 968.00 | 962.46 | 2.33% | 496,100 |
| Dec 26, 2025 | 961.00 | 974.00 | 943.00 | 946.00 | 940.58 | -1.77% | 533,300 |
| Dec 25, 2025 | 946.00 | 970.00 | 942.00 | 963.00 | 957.49 | 1.37% | 532,700 |
| Dec 24, 2025 | 966.00 | 975.00 | 947.00 | 950.00 | 944.56 | -3.06% | 535,000 |
| Dec 23, 2025 | 965.00 | 990.00 | 965.00 | 980.00 | 974.39 | 0.93% | 294,600 |
| Dec 22, 2025 | 989.00 | 995.00 | 964.00 | 971.00 | 965.44 | -0.92% | 306,200 |
| Dec 19, 2025 | 969.00 | 1,000.00 | 961.00 | 980.00 | 974.39 | 1.87% | 482,100 |
| Dec 18, 2025 | 964.00 | 976.00 | 954.00 | 962.00 | 956.49 | -1.74% | 377,700 |
| Dec 17, 2025 | 994.00 | 1,010.00 | 976.00 | 979.00 | 973.40 | -2.00% | 410,500 |
| Dec 16, 2025 | 1,010.00 | 1,028.00 | 996.00 | 999.00 | 993.28 | -2.15% | 314,100 |
| Dec 15, 2025 | 990.00 | 1,048.00 | 987.00 | 1,021.00 | 1,015.15 | 1.69% | 615,900 |
| Dec 12, 2025 | 1,010.00 | 1,065.00 | 988.00 | 1,004.00 | 998.25 | -1.67% | 1,051,800 |
| Dec 11, 2025 | 1,100.00 | 1,112.00 | 1,020.00 | 1,021.00 | 1,015.15 | -2.11% | 1,015,100 |
| Dec 10, 2025 | 1,030.00 | 1,080.00 | 1,024.00 | 1,043.00 | 1,037.03 | 3.37% | 1,114,900 |
| Dec 9, 2025 | 1,021.00 | 1,035.00 | 1,003.00 | 1,009.00 | 1,003.22 | -0.30% | 383,600 |
| Dec 8, 2025 | 1,038.00 | 1,047.00 | 1,011.00 | 1,012.00 | 1,006.21 | -2.50% | 610,300 |
| Dec 5, 2025 | 1,058.00 | 1,072.00 | 1,026.00 | 1,038.00 | 1,032.06 | -2.90% | 551,400 |
| Dec 4, 2025 | 1,080.00 | 1,106.00 | 1,064.00 | 1,069.00 | 1,062.88 | -1.38% | 375,300 |
| Dec 3, 2025 | 1,070.00 | 1,101.00 | 1,066.00 | 1,084.00 | 1,077.79 | 1.31% | 370,300 |
| Dec 2, 2025 | 1,076.00 | 1,098.00 | 1,068.00 | 1,070.00 | 1,063.87 | -0.47% | 420,800 |
| Dec 1, 2025 | 1,125.00 | 1,131.00 | 1,070.00 | 1,075.00 | 1,068.85 | -4.53% | 471,000 |