Astena Holdings Co., Ltd. (8095.T) JPX

Currency In JPY

8095.T Historical Return

If you invested ¥1000 in Astena Holdings Co., Ltd. (8095.T) 10 years ago, it would be worth ¥3,773.32 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,164.86, while ¥1000 invested 1 year ago would be worth ¥1,073.08. This corresponds to total returns of 277.33%, 16.49%, 7.31%, respectively, with annualized returns of 14.19%, 3.1%, 7.31%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8095.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	534	538	538	544	534	138,300
August 20, 2026	534	537	537	538	533	68,700
August 19, 2026	540	534	534	541	530	84,300
August 18, 2026	538	540	540	543	534	79,000
August 17, 2026	537	538	538	540	533	85,100
August 14, 2026	529	539	539	539	528	152,100
August 13, 2026	528	532	532	533	526	104,400
August 12, 2026	524	527	527	529	524	94,500
August 10, 2026	521	524	524	528	521	94,700
August 07, 2026	520	521	521	521	517	53,800
August 06, 2026	512	520	520	520	512	58,200
August 05, 2026	505	515	515	515	505	77,200
August 04, 2026	503	505	505	507	501	51,900
August 03, 2026	505	505	505	505	500	96,900
July 31, 2026	506	505	505	513	501	108,300
July 30, 2026	511	503	503	513	503	212,300
July 29, 2026	513	511	511	516	507	133,400
July 28, 2026	515	508	508	518	507	90,200
July 27, 2026	517	517	517	521	517	83,900
July 24, 2026	516	516	516	518	512	90,700
July 23, 2026	516	518	518	520	514	82,300
July 22, 2026	514	515	515	519	511	118,900
July 21, 2026	511	514	514	520	511	162,700
July 17, 2026	511	510	510	514	506	167,200
July 16, 2026	519	512	512	520	512	147,500
July 15, 2026	519	519	519	525	516	148,400
July 14, 2026	535	516	516	535	513	248,200
July 13, 2026	534	529	529	541	505	782,000
July 10, 2026	518	525	525	531	515	202,800
July 09, 2026	520	518	518	521	517	90,200
July 08, 2026	519	515	515	521	514	213,800
July 07, 2026	510	516	516	520	509	174,900
July 06, 2026	504	509	509	512	501	121,700
July 03, 2026	504	500	500	508	498	102,500
July 02, 2026	505	503	503	508	501	86,200
July 01, 2026	500	504	504	505	498	77,200
June 30, 2026	504	499	499	505	494	121,400
June 29, 2026	508	501	501	509	500	94,800
June 26, 2026	509	508	508	509	504	74,800
June 25, 2026	504	510	510	512	501	111,500
June 24, 2026	505	499	499	505	498	90,900
June 23, 2026	502	505	505	513	500	153,400
June 22, 2026	508	505	505	513	503	108,500
June 19, 2026	503	508	508	514	503	210,000
June 18, 2026	495	495	495	498	490	63,100
June 17, 2026	486	493	493	498	486	85,300
June 16, 2026	490	485	485	490	481	65,500
June 15, 2026	498	491	491	498	491	58,400
June 12, 2026	493	494	494	497	489	98,400
June 11, 2026	490	490	490	491	483	75,100
June 10, 2026	496	494	494	498	490	121,600
June 09, 2026	494	499	499	509	490	233,200
June 08, 2026	481	490	490	491	481	171,700
June 05, 2026	479	485	485	485	476	94,100
June 04, 2026	475	473	473	476	471	68,500
June 03, 2026	477	479	479	480	472	101,100
June 02, 2026	475	472	472	478	470	116,900
June 01, 2026	484	477	477	484	476	131,200
May 29, 2026	483	483	483	492	481	234,300
May 28, 2026	476	481	481	482	472	205,600