Asteria Corporation - 3853.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	745	745	745	745	745	147,200
August 15, 2025	654	645	645	664	644	247,700
August 14, 2025	650	659	659	666	645	257,000
August 13, 2025	665	650	650	668	648	253,100
August 12, 2025	653	658	658	664	646	153,100
August 08, 2025	652	648	648	657	646	92,100
August 07, 2025	648	654	654	655	647	71,700
August 06, 2025	660	652	652	663	649	118,300
August 05, 2025	655	660	660	665	651	141,600
August 04, 2025	645	656	656	660	640	138,400
August 01, 2025	658	654	654	662	650	118,000
July 31, 2025	657	658	658	663	654	109,000
July 30, 2025	654	656	656	661	650	107,000
July 29, 2025	652	654	654	657	647	96,000
July 28, 2025	657	656	656	664	652	94,800
July 25, 2025	670	655	655	670	646	205,400
July 24, 2025	632	644	644	653	632	207,000
July 23, 2025	624	629	629	631	620	120,700
July 22, 2025	625	620	620	630	607	113,400
July 18, 2025	636	624	624	637	622	81,300
July 17, 2025	616	631	631	647	615	210,200
July 16, 2025	611	615	615	622	605	100,900
July 15, 2025	629	611	611	630	607	255,300
July 14, 2025	634	636	636	657	631	268,100
July 11, 2025	636	624	624	640	624	147,500
July 10, 2025	638	632	632	643	628	154,500
July 09, 2025	639	632	632	639	625	128,500
July 08, 2025	613	631	631	634	611	143,400
July 07, 2025	605	614	614	619	605	116,200
July 04, 2025	620	611	611	623	609	98,400
July 03, 2025	623	612	612	626	610	146,400
July 02, 2025	622	624	624	636	621	160,100
July 01, 2025	651	632	632	660	630	194,000
June 30, 2025	659	650	650	666	648	160,700
June 27, 2025	665	660	660	676	654	218,000
June 26, 2025	681	663	663	681	663	214,700
June 25, 2025	687	682	682	688	668	273,200
June 24, 2025	670	680	680	688	664	411,100
June 23, 2025	637	673	673	678	630	623,100
June 20, 2025	637	628	628	647	617	391,700
June 19, 2025	669	633	633	677	622	1.02M
June 18, 2025	615	670	670	715	613	2.9M
June 17, 2025	597	615	615	621	597	185,900
June 16, 2025	584	607	607	607	577	410,200
June 13, 2025	568	555	555	571	553	85,700
June 12, 2025	570	569	569	580	569	83,900
June 11, 2025	542	577	577	592	538	395,300
June 10, 2025	544	541	541	545	534	94,900
June 09, 2025	529	543	543	546	525	157,200
June 06, 2025	524	526	526	529	520	36,800
June 05, 2025	525	525	525	536	525	47,900
June 04, 2025	528	527	527	532	527	31,600
June 03, 2025	525	524	524	533	514	126,600
June 02, 2025	509	525	525	525	504	103,400
May 30, 2025	505	517	517	525	504	178,000
May 29, 2025	495	507	507	509	495	63,000
May 28, 2025	503	493	493	503	493	45,000
May 27, 2025	502	497	497	509	497	101,100
May 26, 2025	495	500	500	506	494	77,700
May 23, 2025	502	503	503	507	496	68,300

Asteria Corporation (3853.T) JPX