Want to see JP:8095 full AI Analyst Report?
Astena Holdings Co.,Ltd. (8095) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 551.00 | 562.00 | 549.00 | 559.00 | 559.00 | +1.27% | 558,100 | 4.68 |
| Oct 29, 2026 | 531.00 | 552.00 | 529.00 | 552.00 | 552.00 | +3.95% | 912,300 | 8.57 |
| Oct 28, 2026 | 536.00 | 538.00 | 531.00 | 531.00 | 531.00 | -0.75% | 204,700 | 1.95 |
| Oct 27, 2026 | 538.00 | 541.00 | 532.00 | 535.00 | 535.00 | +0.56% | 175,300 | 1.66 |
| Oct 26, 2026 | 525.00 | 533.00 | 525.00 | 532.00 | 532.00 | +1.33% | 178,900 | 1.71 |
| Oct 23, 2026 | 524.00 | 527.00 | 517.00 | 525.00 | 525.00 | +0.38% | 260,900 | 2.56 |
| Oct 22, 2026 | 521.00 | 527.00 | 521.00 | 523.00 | 523.00 | +0.38% | 112,400 | 1.11 |
| Oct 21, 2026 | 516.00 | 524.00 | 513.00 | 521.00 | 521.00 | +1.17% | 123,300 | 1.22 |
| Oct 20, 2026 | 518.00 | 520.00 | 511.00 | 515.00 | 515.00 | -0.96% | 174,300 | 1.75 |
| Oct 19, 2026 | 522.00 | 522.00 | 516.00 | 520.00 | 520.00 | -0.57% | 114,000 | 1.14 |
| Oct 16, 2026 | 521.00 | 523.00 | 518.00 | 523.00 | 523.00 | +0.58% | 141,200 | 1.41 |
| Oct 15, 2026 | 522.00 | 526.00 | 520.00 | 520.00 | 520.00 | -0.95% | 175,000 | 1.80 |
| Oct 14, 2026 | 534.00 | 535.00 | 521.00 | 525.00 | 525.00 | -2.42% | 210,700 | 2.18 |
| Oct 13, 2026 | 547.00 | 552.00 | 526.00 | 538.00 | 538.00 | -1.28% | 403,900 | 4.37 |
| Oct 12, 2026 | 545.00 | 548.00 | 537.00 | 545.00 | 545.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 538.00 | 548.00 | 537.00 | 545.00 | 545.00 | +0.74% | 84,800 | 0.87 |
| Oct 08, 2026 | 546.00 | 546.00 | 540.00 | 541.00 | 541.00 | -0.92% | 98,600 | 0.91 |
| Oct 07, 2026 | 543.00 | 549.00 | 543.00 | 546.00 | 546.00 | -0.18% | 119,400 | 1.09 |
| Oct 06, 2026 | 541.00 | 548.00 | 541.00 | 547.00 | 547.00 | +1.30% | 87,300 | 0.80 |
| Oct 05, 2026 | 541.00 | 543.00 | 537.00 | 540.00 | 540.00 | -1.46% | 160,500 | 1.45 |
| Oct 02, 2026 | 540.00 | 551.00 | 539.00 | 548.00 | 548.00 | +0.37% | 131,900 | 1.19 |
| Oct 01, 2026 | 532.00 | 549.00 | 529.00 | 546.00 | 546.00 | +2.25% | 259,400 | 2.38 |
| Sep 30, 2026 | 524.00 | 535.00 | 523.00 | 534.00 | 534.00 | +2.30% | 180,200 | 1.67 |
| Sep 29, 2026 | 528.00 | 529.00 | 522.00 | 522.00 | 522.00 | -1.51% | 114,600 | 1.07 |
| Sep 28, 2026 | 530.00 | 533.00 | 528.00 | 530.00 | 530.00 | +0.57% | 80,700 | 0.75 |
| Sep 25, 2026 | 527.00 | 529.00 | 522.00 | 527.00 | 527.00 | +0.57% | 67,900 | 0.63 |
| Sep 24, 2026 | 524.00 | 527.00 | 522.00 | 524.00 | 524.00 | +0.00% | 78,500 | 0.72 |
| Sep 23, 2026 | 523.00 | 526.00 | 521.00 | 524.00 | 524.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 523.00 | 526.00 | 521.00 | 524.00 | 524.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 523.00 | 526.00 | 521.00 | 524.00 | 524.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 523.00 | 526.00 | 521.00 | 524.00 | 524.00 | -0.19% | 54,700 | 0.48 |
| Sep 17, 2026 | 519.00 | 526.00 | 518.00 | 525.00 | 525.00 | +1.16% | 74,000 | 0.64 |
| Sep 16, 2026 | 517.00 | 520.00 | 514.00 | 519.00 | 519.00 | +0.97% | 53,400 | 0.46 |
| Sep 15, 2026 | 514.00 | 517.00 | 512.00 | 514.00 | 514.00 | +0.00% | 33,900 | 0.29 |
| Sep 14, 2026 | 507.00 | 514.00 | 505.00 | 514.00 | 514.00 | +1.18% | 50,200 | 0.42 |
| Sep 11, 2026 | 507.00 | 513.00 | 507.00 | 508.00 | 508.00 | -1.36% | 136,700 | 1.17 |
| Sep 10, 2026 | 515.00 | 516.00 | 512.00 | 515.00 | 515.00 | -0.58% | 63,100 | 0.54 |
| Sep 09, 2026 | 515.00 | 520.00 | 513.00 | 518.00 | 518.00 | -0.19% | 63,100 | 0.54 |
| Sep 08, 2026 | 525.00 | 526.00 | 519.00 | 519.00 | 519.00 | -1.70% | 62,100 | 0.53 |
| Sep 07, 2026 | 539.00 | 539.00 | 528.00 | 528.00 | 528.00 | -2.04% | 75,300 | 0.63 |
| Sep 04, 2026 | 536.00 | 540.00 | 533.00 | 539.00 | 539.00 | +0.19% | 73,600 | 0.61 |
| Sep 03, 2026 | 539.00 | 542.00 | 537.00 | 538.00 | 538.00 | +0.00% | 88,900 | 0.73 |
| Sep 02, 2026 | 541.00 | 543.00 | 538.00 | 538.00 | 538.00 | -1.82% | 119,300 | 0.98 |
| Sep 01, 2026 | 550.00 | 550.00 | 544.00 | 548.00 | 548.00 | -0.36% | 108,600 | 0.89 |
| Aug 31, 2026 | 541.00 | 552.00 | 538.00 | 550.00 | 550.00 | +2.61% | 242,100 | 2.03 |
| Aug 28, 2026 | 539.00 | 541.00 | 535.00 | 536.00 | 536.00 | -0.74% | 65,300 | 0.54 |
| Aug 27, 2026 | 541.00 | 544.00 | 538.00 | 540.00 | 540.00 | -0.74% | 49,500 | 0.41 |
| Aug 26, 2026 | 538.00 | 545.00 | 537.00 | 544.00 | 544.00 | +1.30% | 99,100 | 0.80 |
| Aug 25, 2026 | 540.00 | 542.00 | 532.00 | 537.00 | 537.00 | +0.00% | 132,700 | 1.06 |
| Aug 24, 2026 | 538.00 | 542.00 | 533.00 | 537.00 | 537.00 | -0.19% | 80,200 | 0.63 |