kabutan

Aeria Inc.(3758) Historical

3758
TSE Standard
Aeria Inc.
325
JPY
+5
(+1.56%)
Aug 1, 3:30 pm JST
2.15
USD
Aug 1, 2:30 am EDT
Result
PTS
outside of trading hours
325
Aug 1, 10:47 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 31, 2025
320 JPY
52 Week Low Apr 7, 2025
193 JPY
Yearly High Jul 31, 2025
320 JPY
Yearly Low Apr 7, 2025
193 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 310 326 305 325 +23 +7.62% 439,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 25, 2025 303 310 300 302 +7 +2.37% 392,900
Jul 18, 2025 284 298 281 295 +13 +4.61% 344,100
Jul 11, 2025 269 286 269 282 +13 +4.83% 162,000
Jul 4, 2025 279 279 269 269 -10 -3.58% 150,700
Jun 27, 2025 284 284 273 279 -8 -2.79% 196,500
Jun 20, 2025 274 295 271 287 +12 +4.36% 397,700
Jun 13, 2025 267 279 255 275 +9 +3.38% 459,700
Jun 6, 2025 268 279 266 266 -2 -0.75% 290,300
May 30, 2025 271 272 263 268 0 0.00% 126,400
May 23, 2025 250 269 250 268 +18 +7.20% 209,200
May 16, 2025 248 252 244 250 +3 +1.21% 168,600
May 9, 2025 247 258 244 247 0 0.00% 268,700
May 2, 2025 247 249 245 247 0 0.00% 54,000
Apr 25, 2025 252 258 237 247 -7 -2.76% 716,600
Apr 18, 2025 223 256 219 254 +34 +15.45% 794,800
Apr 11, 2025 211 221 193 220 -11 -4.76% 346,000
Apr 4, 2025 250 251 230 231 -20 -7.97% 125,400
Mar 28, 2025 251 259 249 251 0 0.00% 113,000
Mar 21, 2025 246 252 246 251 +3 +1.21% 108,400
Mar 14, 2025 249 250 246 248 -2 -0.80% 74,400
1 2 3 4 5
...
15