Astena Holdings Co., Ltd. (TYO:8095)
Japan
· Delayed Price · Currency is JPY 481.00
+10.00 (2.12%)
Mar 10, 2026, 10:18 AM JST
Astena Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 469.00 | 474.00 | 465.00 | 471.00 | 471.00 | -2.48% | 172,700 |
| Mar 6, 2026 | 482.00 | 483.00 | 478.00 | 483.00 | 483.00 | -0.21% | 134,300 |
| Mar 5, 2026 | 484.00 | 489.00 | 481.00 | 484.00 | 484.00 | 2.76% | 147,000 |
| Mar 4, 2026 | 485.00 | 485.00 | 465.00 | 471.00 | 471.00 | -4.46% | 365,600 |
| Mar 3, 2026 | 503.00 | 503.00 | 489.00 | 493.00 | 493.00 | -1.60% | 176,800 |
| Mar 2, 2026 | 501.00 | 505.00 | 498.00 | 501.00 | 501.00 | -1.76% | 159,100 |
| Feb 27, 2026 | 502.00 | 511.00 | 501.00 | 510.00 | 510.00 | 2.20% | 149,900 |
| Feb 26, 2026 | 501.00 | 504.00 | 499.00 | 499.00 | 499.00 | -0.60% | 139,300 |
| Feb 25, 2026 | 509.00 | 509.00 | 500.00 | 502.00 | 502.00 | -0.40% | 170,700 |
| Feb 24, 2026 | 500.00 | 510.00 | 497.00 | 504.00 | 504.00 | 1.00% | 232,500 |
| Feb 20, 2026 | 499.00 | 502.00 | 494.00 | 499.00 | 499.00 | -0.99% | 192,900 |
| Feb 19, 2026 | 506.00 | 508.00 | 497.00 | 504.00 | 504.00 | 0.60% | 276,100 |
| Feb 18, 2026 | 506.00 | 524.00 | 501.00 | 501.00 | 501.00 | 3.30% | 717,600 |
| Feb 17, 2026 | 486.00 | 488.00 | 483.00 | 485.00 | 485.00 | -0.21% | 133,700 |
| Feb 16, 2026 | 489.00 | 489.00 | 485.00 | 486.00 | 486.00 | - | 151,000 |
| Feb 13, 2026 | 492.00 | 492.00 | 483.00 | 486.00 | 486.00 | -1.02% | 117,700 |
| Feb 12, 2026 | 487.00 | 491.00 | 486.00 | 491.00 | 491.00 | 1.03% | 212,700 |
| Feb 10, 2026 | 482.00 | 487.00 | 482.00 | 486.00 | 486.00 | 1.25% | 151,300 |
| Feb 9, 2026 | 486.00 | 486.00 | 478.00 | 480.00 | 480.00 | -0.21% | 209,700 |
| Feb 6, 2026 | 483.00 | 483.00 | 477.00 | 481.00 | 481.00 | - | 99,600 |
| Feb 5, 2026 | 483.00 | 485.00 | 481.00 | 481.00 | 481.00 | 0.84% | 106,400 |
| Feb 4, 2026 | 478.00 | 480.00 | 476.00 | 477.00 | 477.00 | - | 123,700 |
| Feb 3, 2026 | 480.00 | 480.00 | 475.00 | 477.00 | 477.00 | 0.85% | 139,800 |
| Feb 2, 2026 | 483.00 | 483.00 | 473.00 | 473.00 | 473.00 | -1.05% | 115,000 |
| Jan 30, 2026 | 476.00 | 480.00 | 474.00 | 478.00 | 478.00 | 0.21% | 109,300 |
| Jan 29, 2026 | 473.00 | 477.00 | 469.00 | 477.00 | 477.00 | 0.63% | 141,800 |
| Jan 28, 2026 | 473.00 | 476.00 | 470.00 | 474.00 | 474.00 | -0.63% | 117,100 |
| Jan 27, 2026 | 475.00 | 478.00 | 473.00 | 477.00 | 477.00 | - | 95,500 |
| Jan 26, 2026 | 481.00 | 481.00 | 474.00 | 477.00 | 477.00 | -2.05% | 206,100 |
| Jan 23, 2026 | 488.00 | 488.00 | 482.00 | 487.00 | 487.00 | 0.21% | 125,000 |
| Jan 22, 2026 | 479.00 | 487.00 | 478.00 | 486.00 | 486.00 | 1.89% | 161,800 |
| Jan 21, 2026 | 475.00 | 480.00 | 475.00 | 477.00 | 477.00 | -0.83% | 114,700 |
| Jan 20, 2026 | 481.00 | 482.00 | 474.00 | 481.00 | 481.00 | - | 173,500 |
| Jan 19, 2026 | 481.00 | 483.00 | 479.00 | 481.00 | 481.00 | -0.62% | 151,900 |
| Jan 16, 2026 | 487.00 | 488.00 | 479.00 | 484.00 | 484.00 | -0.82% | 116,300 |
| Jan 15, 2026 | 482.00 | 488.00 | 479.00 | 488.00 | 488.00 | 1.67% | 173,100 |
| Jan 14, 2026 | 480.00 | 484.00 | 474.00 | 480.00 | 480.00 | -1.03% | 282,000 |
| Jan 13, 2026 | 493.00 | 493.00 | 473.00 | 485.00 | 485.00 | - | 484,200 |
| Jan 9, 2026 | 489.00 | 493.00 | 485.00 | 485.00 | 485.00 | -1.22% | 150,300 |
| Jan 8, 2026 | 489.00 | 496.00 | 489.00 | 491.00 | 491.00 | 0.20% | 100,800 |
| Jan 7, 2026 | 488.00 | 496.00 | 488.00 | 490.00 | 490.00 | -0.61% | 178,600 |
| Jan 6, 2026 | 490.00 | 495.00 | 489.00 | 493.00 | 493.00 | 1.23% | 156,700 |
| Jan 5, 2026 | 484.00 | 488.00 | 483.00 | 487.00 | 487.00 | 0.83% | 129,700 |
| Dec 30, 2025 | 487.00 | 489.00 | 483.00 | 483.00 | 483.00 | -1.02% | 144,000 |
| Dec 29, 2025 | 486.00 | 488.00 | 482.00 | 488.00 | 488.00 | 0.41% | 171,000 |
| Dec 26, 2025 | 487.00 | 489.00 | 483.00 | 486.00 | 486.00 | -0.21% | 158,300 |
| Dec 25, 2025 | 489.00 | 489.00 | 485.00 | 487.00 | 487.00 | - | 104,500 |
| Dec 24, 2025 | 483.00 | 488.00 | 481.00 | 487.00 | 487.00 | 0.83% | 204,500 |
| Dec 23, 2025 | 478.00 | 484.00 | 477.00 | 483.00 | 483.00 | 0.84% | 164,500 |
| Dec 22, 2025 | 477.00 | 480.00 | 477.00 | 479.00 | 479.00 | 0.42% | 172,700 |
| Dec 19, 2025 | 470.00 | 477.00 | 469.00 | 477.00 | 477.00 | 1.49% | 208,700 |
| Dec 18, 2025 | 466.00 | 470.00 | 466.00 | 470.00 | 470.00 | 0.21% | 82,700 |
| Dec 17, 2025 | 467.00 | 469.00 | 466.00 | 469.00 | 469.00 | 0.43% | 69,500 |
| Dec 16, 2025 | 469.00 | 470.00 | 466.00 | 467.00 | 467.00 | -0.43% | 91,800 |
| Dec 15, 2025 | 462.00 | 469.00 | 462.00 | 469.00 | 469.00 | 0.86% | 119,800 |
| Dec 12, 2025 | 464.00 | 467.00 | 463.00 | 465.00 | 465.00 | 0.87% | 111,100 |
| Dec 11, 2025 | 470.00 | 470.00 | 460.00 | 461.00 | 461.00 | -2.12% | 121,300 |
| Dec 10, 2025 | 466.00 | 471.00 | 464.00 | 471.00 | 471.00 | 1.07% | 177,000 |
| Dec 9, 2025 | 466.00 | 470.00 | 465.00 | 466.00 | 466.00 | 0.22% | 101,900 |
| Dec 8, 2025 | 464.00 | 466.00 | 460.00 | 465.00 | 465.00 | 1.97% | 225,900 |
| Dec 5, 2025 | 461.00 | 461.00 | 456.00 | 456.00 | 456.00 | -1.08% | 191,800 |
| Dec 4, 2025 | 460.00 | 463.00 | 459.00 | 461.00 | 461.00 | - | 235,900 |
| Dec 3, 2025 | 463.00 | 465.00 | 460.00 | 461.00 | 461.00 | -0.65% | 255,600 |
| Dec 2, 2025 | 468.00 | 468.00 | 464.00 | 464.00 | 464.00 | -0.64% | 256,400 |
| Dec 1, 2025 | 473.00 | 474.00 | 465.00 | 467.00 | 467.00 | -2.10% | 297,300 |
| Nov 28, 2025 | 466.00 | 477.00 | 466.00 | 477.00 | 477.00 | 1.92% | 387,700 |
| Nov 27, 2025 | 469.00 | 471.00 | 466.00 | 468.00 | 468.00 | -1.89% | 1,110,300 |
| Nov 26, 2025 | 474.00 | 477.00 | 474.00 | 477.00 | 468.00 | 0.85% | 1,217,800 |
| Nov 25, 2025 | 477.00 | 478.00 | 472.00 | 473.00 | 464.08 | -0.42% | 393,500 |
| Nov 21, 2025 | 466.00 | 475.00 | 466.00 | 475.00 | 466.04 | 1.71% | 239,500 |
| Nov 20, 2025 | 469.00 | 470.00 | 465.00 | 467.00 | 458.19 | 0.43% | 345,100 |
| Nov 19, 2025 | 472.00 | 472.00 | 464.00 | 465.00 | 456.23 | -1.27% | 361,800 |
| Nov 18, 2025 | 474.00 | 475.00 | 468.00 | 471.00 | 462.11 | -0.42% | 260,900 |
| Nov 17, 2025 | 481.00 | 481.00 | 473.00 | 473.00 | 464.08 | -1.46% | 315,500 |
| Nov 14, 2025 | 480.00 | 482.00 | 477.00 | 480.00 | 470.94 | -0.21% | 240,000 |
| Nov 13, 2025 | 484.00 | 486.00 | 481.00 | 481.00 | 471.92 | -0.41% | 279,500 |
| Nov 12, 2025 | 480.00 | 488.00 | 479.00 | 483.00 | 473.89 | 0.63% | 367,500 |
| Nov 11, 2025 | 476.00 | 480.00 | 472.00 | 480.00 | 470.94 | 1.48% | 511,900 |
| Nov 10, 2025 | 475.00 | 475.00 | 470.00 | 473.00 | 464.08 | 1.07% | 349,900 |
| Nov 7, 2025 | 469.00 | 471.00 | 467.00 | 468.00 | 459.17 | -0.43% | 318,900 |
| Nov 6, 2025 | 470.00 | 472.00 | 464.00 | 470.00 | 461.13 | 1.29% | 370,000 |
| Nov 5, 2025 | 467.00 | 470.00 | 462.00 | 464.00 | 455.25 | -0.85% | 333,300 |
| Nov 4, 2025 | 469.00 | 472.00 | 468.00 | 468.00 | 459.17 | - | 328,600 |
| Oct 31, 2025 | 466.00 | 469.00 | 463.00 | 468.00 | 459.17 | 0.65% | 314,700 |
| Oct 30, 2025 | 462.00 | 467.00 | 458.00 | 465.00 | 456.23 | 1.09% | 378,300 |
| Oct 29, 2025 | 470.00 | 470.00 | 458.00 | 460.00 | 451.32 | -2.34% | 437,600 |
| Oct 28, 2025 | 485.00 | 485.00 | 471.00 | 471.00 | 462.11 | -3.09% | 385,000 |
| Oct 27, 2025 | 487.00 | 488.00 | 482.00 | 486.00 | 476.83 | 0.62% | 156,500 |
| Oct 24, 2025 | 486.00 | 487.00 | 481.00 | 483.00 | 473.89 | -0.41% | 122,400 |
| Oct 23, 2025 | 484.00 | 488.00 | 481.00 | 485.00 | 475.85 | 0.21% | 144,600 |
| Oct 22, 2025 | 478.00 | 484.00 | 478.00 | 484.00 | 474.87 | 1.68% | 200,600 |
| Oct 21, 2025 | 480.00 | 481.00 | 476.00 | 476.00 | 467.02 | -0.42% | 141,300 |
| Oct 20, 2025 | 479.00 | 481.00 | 476.00 | 478.00 | 468.98 | 0.63% | 142,100 |
| Oct 17, 2025 | 483.00 | 484.00 | 474.00 | 475.00 | 466.04 | -1.66% | 193,400 |
| Oct 16, 2025 | 476.00 | 483.00 | 474.00 | 483.00 | 473.89 | 2.11% | 197,200 |
| Oct 15, 2025 | 470.00 | 473.00 | 464.00 | 473.00 | 464.08 | 1.94% | 284,300 |
| Oct 14, 2025 | 487.00 | 490.00 | 463.00 | 464.00 | 455.25 | -5.31% | 851,400 |
| Oct 10, 2025 | 530.00 | 530.00 | 470.00 | 490.00 | 480.75 | -8.75% | 743,200 |
| Oct 9, 2025 | 525.00 | 540.00 | 525.00 | 537.00 | 526.87 | 2.68% | 248,300 |
| Oct 8, 2025 | 529.00 | 532.00 | 523.00 | 523.00 | 513.13 | -1.32% | 87,000 |