Aeria Inc.(JP:3758)
Â¥241.00+1.00 (+0.42%)
JP:3758
Aeria Inc. historical prices
Â¥241.00
At close:+1.00 (+0.42%)
Want to see JP:3758 full AI Analyst Report?
Aeria Inc. (3758) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 240.00 | 241.00 | 238.00 | 241.00 | 241.00 | +0.42% | 12,000 | 0.57 |
| Nov 10, 2026 | 239.00 | 240.00 | 237.00 | 240.00 | 240.00 | +4.80% | 16,300 | 0.76 |
| Nov 09, 2026 | 230.00 | 237.00 | 230.00 | 236.00 | 236.00 | +3.06% | 20,000 | 0.94 |
| Nov 06, 2026 | 235.00 | 235.00 | 225.00 | 229.00 | 229.00 | -3.38% | 78,600 | 3.91 |
| Nov 05, 2026 | 241.00 | 241.00 | 237.00 | 237.00 | 237.00 | -0.84% | 22,700 | 1.12 |
| Nov 04, 2026 | 240.00 | 240.00 | 228.00 | 239.00 | 239.00 | +0.42% | 33,800 | 1.68 |
| Nov 03, 2026 | 238.00 | 241.00 | 237.00 | 238.00 | 238.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 240.00 | 241.00 | 237.00 | 238.00 | 238.00 | -0.83% | 23,000 | 1.13 |
| Oct 30, 2026 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | -0.83% | 19,600 | 0.97 |
| Oct 29, 2026 | 240.00 | 243.00 | 240.00 | 242.00 | 242.00 | +0.83% | 9,400 | 0.47 |
| Oct 28, 2026 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | +0.00% | 16,000 | 0.79 |
| Oct 27, 2026 | 241.00 | 241.00 | 238.00 | 240.00 | 240.00 | -0.41% | 15,800 | 0.79 |
| Oct 26, 2026 | 244.00 | 244.00 | 241.00 | 241.00 | 241.00 | +0.42% | 18,600 | 0.92 |
| Oct 23, 2026 | 239.00 | 240.00 | 237.00 | 240.00 | 240.00 | +0.42% | 26,000 | 1.26 |
| Oct 22, 2026 | 240.00 | 240.00 | 238.00 | 239.00 | 239.00 | -0.42% | 19,800 | 0.96 |
| Oct 21, 2026 | 232.00 | 240.00 | 232.00 | 240.00 | 240.00 | +0.42% | 30,700 | 1.50 |
| Oct 20, 2026 | 239.00 | 241.00 | 239.00 | 239.00 | 239.00 | +0.42% | 19,300 | 0.95 |
| Oct 19, 2026 | 242.00 | 243.00 | 238.00 | 238.00 | 238.00 | -0.42% | 26,100 | 1.28 |
| Oct 16, 2026 | 234.00 | 240.00 | 234.00 | 239.00 | 239.00 | +3.02% | 22,000 | 1.09 |
| Oct 15, 2026 | 240.00 | 241.00 | 223.00 | 232.00 | 232.00 | -4.13% | 118,700 | 6.48 |
| Oct 14, 2026 | 245.00 | 245.00 | 241.00 | 242.00 | 242.00 | -0.82% | 18,700 | 1.01 |
| Oct 13, 2026 | 245.00 | 245.00 | 241.00 | 244.00 | 244.00 | +0.00% | 17,400 | 0.93 |
| Oct 12, 2026 | 244.00 | 245.00 | 243.00 | 244.00 | 244.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 244.00 | 245.00 | 243.00 | 244.00 | 244.00 | +0.00% | 11,500 | 0.61 |
| Oct 08, 2026 | 244.00 | 246.00 | 244.00 | 244.00 | 244.00 | +0.00% | 14,100 | 0.75 |
| Oct 07, 2026 | 248.00 | 248.00 | 244.00 | 244.00 | 244.00 | -1.61% | 19,100 | 1.02 |
| Oct 06, 2026 | 249.00 | 249.00 | 247.00 | 248.00 | 248.00 | -0.40% | 10,500 | 0.56 |
| Oct 05, 2026 | 247.00 | 249.00 | 247.00 | 249.00 | 249.00 | +0.81% | 10,700 | 0.57 |
| Oct 02, 2026 | 249.00 | 249.00 | 244.00 | 247.00 | 247.00 | -0.80% | 24,000 | 1.30 |
| Oct 01, 2026 | 246.00 | 249.00 | 246.00 | 249.00 | 249.00 | +0.40% | 9,600 | 0.52 |
| Sep 30, 2026 | 248.00 | 248.00 | 245.00 | 248.00 | 248.00 | +0.81% | 4,200 | 0.22 |
| Sep 29, 2026 | 246.00 | 247.00 | 244.00 | 246.00 | 246.00 | +0.00% | 5,700 | 0.30 |
| Sep 28, 2026 | 248.00 | 249.00 | 245.00 | 246.00 | 246.00 | -0.81% | 10,300 | 0.54 |
| Sep 25, 2026 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | +0.00% | 12,300 | 0.64 |
| Sep 24, 2026 | 250.00 | 250.00 | 247.00 | 248.00 | 248.00 | -1.20% | 11,000 | 0.55 |
| Sep 23, 2026 | 249.00 | 251.00 | 247.00 | 251.00 | 251.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 249.00 | 251.00 | 247.00 | 251.00 | 251.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 249.00 | 251.00 | 247.00 | 251.00 | 251.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 249.00 | 251.00 | 247.00 | 251.00 | 251.00 | +0.40% | 10,600 | 0.52 |
| Sep 17, 2026 | 249.00 | 250.00 | 249.00 | 250.00 | 250.00 | +0.40% | 9,000 | 0.44 |
| Sep 16, 2026 | 247.00 | 250.00 | 247.00 | 249.00 | 249.00 | +1.22% | 17,500 | 0.86 |
| Sep 15, 2026 | 245.00 | 247.00 | 244.00 | 246.00 | 246.00 | +0.41% | 10,800 | 0.52 |
| Sep 14, 2026 | 246.00 | 248.00 | 245.00 | 245.00 | 245.00 | -0.41% | 12,700 | 0.61 |
| Sep 11, 2026 | 243.00 | 247.00 | 243.00 | 246.00 | 246.00 | +0.41% | 34,800 | 1.72 |
| Sep 10, 2026 | 244.00 | 245.00 | 244.00 | 245.00 | 245.00 | +0.00% | 10,900 | 0.54 |
| Sep 09, 2026 | 245.00 | 247.00 | 245.00 | 245.00 | 245.00 | -0.41% | 14,000 | 0.69 |
| Sep 08, 2026 | 246.00 | 247.00 | 245.00 | 246.00 | 246.00 | +0.00% | 10,300 | 0.48 |
| Sep 07, 2026 | 250.00 | 250.00 | 245.00 | 246.00 | 246.00 | -0.81% | 12,200 | 0.56 |
| Sep 04, 2026 | 246.00 | 249.00 | 246.00 | 248.00 | 248.00 | +0.00% | 14,700 | 0.68 |
| Sep 03, 2026 | 252.00 | 252.00 | 248.00 | 248.00 | 248.00 | -1.59% | 14,400 | 0.65 |
