Aeria Inc. (3758.T) JPX
253.00
-7(-2.69%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
253.00
-7(-2.69%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 259 | 253 | 253 | 259 | 253 | 20,600 |
| March 12, 2026 | 259 | 260 | 260 | 260 | 256 | 19,200 |
| March 11, 2026 | 259 | 259 | 259 | 262 | 258 | 15,600 |
| March 10, 2026 | 251 | 256 | 256 | 257 | 250 | 17,200 |
| March 09, 2026 | 253 | 249 | 249 | 253 | 248 | 35,800 |
| March 06, 2026 | 252 | 259 | 259 | 261 | 252 | 50,200 |
| March 05, 2026 | 253 | 255 | 255 | 260 | 251 | 71,000 |
| March 04, 2026 | 255 | 244 | 244 | 255 | 244 | 118,700 |
| March 03, 2026 | 263 | 257 | 257 | 263 | 256 | 98,500 |
| March 02, 2026 | 265 | 264 | 264 | 266 | 263 | 26,400 |
| February 27, 2026 | 262 | 268 | 268 | 270 | 262 | 33,400 |
| February 26, 2026 | 261 | 264 | 264 | 265 | 261 | 37,900 |
| February 25, 2026 | 268 | 261 | 261 | 269 | 261 | 112,200 |
| February 24, 2026 | 273 | 265 | 265 | 274 | 265 | 61,900 |
| February 20, 2026 | 279 | 273 | 0 | 279 | 269 | 78,700 |
| February 19, 2026 | 272 | 276 | 0 | 279 | 271 | 46,100 |
| February 18, 2026 | 270 | 270 | 0 | 273 | 267 | 62,100 |
| February 17, 2026 | 270 | 270 | 0 | 272 | 267 | 56,300 |
| February 16, 2026 | 281 | 269 | 0 | 282 | 268 | 98,200 |
| February 13, 2026 | 285 | 276 | 0 | 286 | 274 | 62,400 |
| February 12, 2026 | 287 | 285 | 0 | 289 | 285 | 38,300 |
| February 10, 2026 | 286 | 289 | 0 | 290 | 286 | 21,600 |
| February 09, 2026 | 289 | 286 | 0 | 291 | 284 | 53,800 |
| February 06, 2026 | 289 | 289 | 0 | 291 | 284 | 36,400 |
| February 05, 2026 | 291 | 291 | 0 | 293 | 289 | 23,700 |
| February 04, 2026 | 291 | 291 | 0 | 292 | 290 | 22,800 |
| February 03, 2026 | 290 | 290 | 0 | 292 | 288 | 45,000 |
| February 02, 2026 | 292 | 290 | 0 | 295 | 286 | 88,900 |
| January 30, 2026 | 294 | 292 | 0 | 294 | 288 | 41,200 |
| January 29, 2026 | 293 | 294 | 0 | 294 | 291 | 27,400 |
| January 28, 2026 | 294 | 293 | 0 | 294 | 290 | 36,600 |
| January 27, 2026 | 293 | 294 | 0 | 295 | 293 | 8,500 |
| January 26, 2026 | 294 | 293 | 0 | 295 | 292 | 39,300 |
| January 23, 2026 | 296 | 297 | 0 | 298 | 296 | 21,100 |
| January 22, 2026 | 294 | 296 | 0 | 296 | 294 | 19,300 |
| January 21, 2026 | 295 | 294 | 0 | 295 | 293 | 30,400 |
| January 20, 2026 | 297 | 297 | 0 | 297 | 295 | 18,400 |
| January 19, 2026 | 297 | 297 | 0 | 298 | 295 | 33,900 |
| January 16, 2026 | 296 | 298 | 0 | 299 | 295 | 26,800 |
| January 15, 2026 | 294 | 296 | 0 | 297 | 293 | 35,300 |
| January 14, 2026 | 295 | 294 | 0 | 296 | 292 | 36,700 |
| January 13, 2026 | 294 | 294 | 0 | 296 | 294 | 28,700 |
| January 09, 2026 | 295 | 294 | 0 | 297 | 291 | 52,200 |
| January 08, 2026 | 293 | 295 | 0 | 298 | 293 | 33,300 |
| January 07, 2026 | 293 | 293 | 0 | 295 | 293 | 32,800 |
| January 06, 2026 | 285 | 293 | 0 | 293 | 285 | 53,000 |
| January 05, 2026 | 284 | 285 | 0 | 287 | 283 | 40,400 |
| December 30, 2025 | 281 | 284 | 0 | 284 | 281 | 38,700 |
| December 29, 2025 | 280 | 286 | 0 | 289 | 280 | 76,500 |
| December 26, 2025 | 291 | 282 | 0 | 292 | 282 | 264,400 |
| December 25, 2025 | 295 | 292 | 0 | 295 | 292 | 69,200 |
| December 24, 2025 | 293 | 292 | 0 | 295 | 292 | 45,700 |
| December 23, 2025 | 294 | 294 | 0 | 296 | 293 | 40,600 |
| December 22, 2025 | 296 | 294 | 0 | 297 | 294 | 59,200 |
| December 19, 2025 | 293 | 296 | 0 | 296 | 293 | 45,900 |
| December 18, 2025 | 296 | 293 | 0 | 297 | 293 | 36,400 |
| December 17, 2025 | 297 | 297 | 0 | 298 | 295 | 30,700 |
| December 16, 2025 | 300 | 296 | 0 | 300 | 295 | 78,800 |
| December 15, 2025 | 296 | 297 | 0 | 298 | 294 | 47,600 |
| December 12, 2025 | 296 | 296 | 0 | 298 | 294 | 28,100 |