Asteria Corporation(JP:3853)
Â¥865.000.00 (0.00%)
JP:3853
Asteria Corporation historical prices
Â¥865.00
At close:0.00 (0.00%)
Want to see JP:3853 full AI Analyst Report?
Asteria Corporation (3853) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 851.00 | 875.00 | 843.00 | 865.00 | 865.00 | 0.00% | 169,900 | 0.72 |
| Nov 10, 2026 | 855.00 | 873.00 | 840.00 | 865.00 | 865.00 | +5.88% | 175,200 | 0.73 |
| Nov 09, 2026 | 832.00 | 868.00 | 821.00 | 832.00 | 832.00 | +1.84% | 258,000 | 1.08 |
| Nov 06, 2026 | 791.00 | 833.00 | 791.00 | 817.00 | 817.00 | -8.82% | 361,800 | 1.55 |
| Nov 05, 2026 | 927.00 | 935.00 | 885.00 | 896.00 | 896.00 | -3.24% | 163,000 | 0.69 |
| Nov 04, 2026 | 922.00 | 928.00 | 891.00 | 926.00 | 926.00 | +1.09% | 281,400 | 1.21 |
| Nov 03, 2026 | 916.00 | 938.00 | 911.00 | 916.00 | 916.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 936.00 | 938.00 | 911.00 | 916.00 | 916.00 | -4.38% | 176,100 | 0.74 |
| Oct 30, 2026 | 981.00 | 997.00 | 955.00 | 958.00 | 958.00 | -3.04% | 157,800 | 0.67 |
| Oct 29, 2026 | 1,010.00 | 1,015.00 | 987.00 | 988.00 | 988.00 | -2.47% | 258,300 | 1.10 |
| Oct 28, 2026 | 1,022.00 | 1,042.00 | 1,012.00 | 1,013.00 | 1,013.00 | -0.69% | 113,200 | 0.48 |
| Oct 27, 2026 | 1,007.00 | 1,027.00 | 1,003.00 | 1,020.00 | 1,020.00 | +1.29% | 108,800 | 0.45 |
| Oct 26, 2026 | 980.00 | 1,020.00 | 973.00 | 1,007.00 | 1,007.00 | +3.49% | 127,900 | 0.53 |
| Oct 23, 2026 | 991.00 | 995.00 | 956.00 | 973.00 | 973.00 | -2.51% | 217,500 | 0.89 |
| Oct 22, 2026 | 1,046.00 | 1,047.00 | 997.00 | 998.00 | 998.00 | -2.82% | 300,000 | 1.25 |
| Oct 21, 2026 | 1,006.00 | 1,068.00 | 1,006.00 | 1,027.00 | 1,027.00 | +6.87% | 590,400 | 2.53 |
| Oct 20, 2026 | 998.00 | 1,004.00 | 961.00 | 961.00 | 961.00 | -3.51% | 206,300 | 0.89 |
| Oct 19, 2026 | 998.00 | 1,006.00 | 995.00 | 996.00 | 996.00 | -2.45% | 143,800 | 0.61 |
| Oct 16, 2026 | 1,002.00 | 1,025.00 | 998.00 | 1,021.00 | 1,021.00 | +3.44% | 195,100 | 0.83 |
| Oct 15, 2026 | 1,000.00 | 1,004.00 | 978.00 | 987.00 | 987.00 | -1.79% | 271,200 | 1.17 |
| Oct 14, 2026 | 1,039.00 | 1,043.00 | 1,004.00 | 1,005.00 | 1,005.00 | -3.27% | 168,400 | 0.71 |
| Oct 13, 2026 | 1,022.00 | 1,043.00 | 1,019.00 | 1,039.00 | 1,039.00 | +0.10% | 196,100 | 0.83 |
| Oct 12, 2026 | 1,038.00 | 1,046.00 | 1,014.00 | 1,038.00 | 1,038.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,014.00 | 1,046.00 | 1,014.00 | 1,038.00 | 1,038.00 | +1.27% | 153,400 | 0.64 |
| Oct 08, 2026 | 1,016.00 | 1,034.00 | 1,010.00 | 1,025.00 | 1,025.00 | -0.49% | 183,800 | 0.76 |
| Oct 07, 2026 | 1,055.00 | 1,064.00 | 1,029.00 | 1,030.00 | 1,030.00 | -2.65% | 181,500 | 0.74 |
| Oct 06, 2026 | 1,065.00 | 1,095.00 | 1,057.00 | 1,058.00 | 1,058.00 | +0.57% | 200,300 | 0.82 |
| Oct 05, 2026 | 1,088.00 | 1,094.00 | 1,048.00 | 1,052.00 | 1,052.00 | -2.32% | 225,000 | 0.91 |
| Oct 02, 2026 | 1,086.00 | 1,125.00 | 1,068.00 | 1,077.00 | 1,077.00 | -1.10% | 277,000 | 1.10 |
| Oct 01, 2026 | 1,079.00 | 1,097.00 | 1,070.00 | 1,089.00 | 1,089.00 | +0.18% | 104,100 | 0.41 |
| Sep 30, 2026 | 1,064.00 | 1,087.00 | 1,049.00 | 1,087.00 | 1,087.00 | +1.68% | 174,700 | 0.68 |
| Sep 29, 2026 | 1,097.00 | 1,099.00 | 1,058.00 | 1,069.00 | 1,069.00 | -2.29% | 165,300 | 0.63 |
| Sep 28, 2026 | 1,120.00 | 1,121.00 | 1,087.00 | 1,094.00 | 1,094.00 | -1.53% | 143,800 | 0.54 |
| Sep 25, 2026 | 1,083.00 | 1,112.00 | 1,078.00 | 1,111.00 | 1,111.00 | +1.46% | 162,800 | 0.61 |
| Sep 24, 2026 | 1,115.00 | 1,130.00 | 1,093.00 | 1,095.00 | 1,095.00 | -0.27% | 140,400 | 0.51 |
| Sep 23, 2026 | 1,120.00 | 1,124.00 | 1,097.00 | 1,098.00 | 1,098.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,120.00 | 1,124.00 | 1,097.00 | 1,098.00 | 1,098.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,120.00 | 1,124.00 | 1,097.00 | 1,098.00 | 1,098.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,120.00 | 1,124.00 | 1,097.00 | 1,098.00 | 1,098.00 | +1.76% | 258,900 | 0.83 |
| Sep 17, 2026 | 1,052.00 | 1,089.00 | 1,052.00 | 1,079.00 | 1,079.00 | +2.08% | 112,300 | 0.35 |
| Sep 16, 2026 | 1,059.00 | 1,073.00 | 1,048.00 | 1,057.00 | 1,057.00 | -0.94% | 89,900 | 0.27 |
| Sep 15, 2026 | 1,065.00 | 1,071.00 | 1,050.00 | 1,067.00 | 1,067.00 | -0.19% | 115,200 | 0.34 |
| Sep 14, 2026 | 1,050.00 | 1,069.00 | 1,038.00 | 1,069.00 | 1,069.00 | +0.85% | 123,000 | 0.34 |
| Sep 11, 2026 | 1,071.00 | 1,073.00 | 1,052.00 | 1,060.00 | 1,060.00 | -3.02% | 164,600 | 0.43 |
| Sep 10, 2026 | 1,060.00 | 1,095.00 | 1,059.00 | 1,093.00 | 1,093.00 | +1.58% | 98,800 | 0.24 |
| Sep 09, 2026 | 1,094.00 | 1,109.00 | 1,073.00 | 1,076.00 | 1,076.00 | -2.18% | 140,400 | 0.33 |
| Sep 08, 2026 | 1,121.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.31% | 133,800 | 0.30 |
| Sep 07, 2026 | 1,123.00 | 1,139.00 | 1,118.00 | 1,126.00 | 1,126.00 | -0.18% | 100,000 | 0.21 |
| Sep 04, 2026 | 1,135.00 | 1,135.00 | 1,116.00 | 1,128.00 | 1,128.00 | +1.53% | 115,100 | 0.24 |
| Sep 03, 2026 | 1,138.00 | 1,145.00 | 1,111.00 | 1,111.00 | 1,111.00 | -1.94% | 136,100 | 0.27 |
