kabutan

ASTERIA Corporation(3853) Historical

3853
TSE Prime
ASTERIA Corporation
1,040
JPY
-29
(-2.71%)
Dec 5, 1:27 pm JST
6.71
USD
Dec 4, 11:27 pm EST
Result
ー
PTS
outside of trading hours
1,041.9
Dec 5, 1:20 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 26, 2025
2,510 JPY
52 Week Low Apr 7, 2025
396 JPY
Yearly High Aug 26, 2025
2,510 JPY
Yearly Low Apr 7, 2025
396 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,058 1,072 1,038 1,040 -29 -2.71% 306,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,080 1,106 1,064 1,069 -15 -1.38% 375,300
Dec 3, 2025 1,070 1,101 1,066 1,084 +14 +1.31% 370,300
Dec 2, 2025 1,076 1,098 1,068 1,070 -5 -0.47% 420,800
Dec 1, 2025 1,125 1,131 1,070 1,075 -51 -4.53% 471,000
Nov 28, 2025 1,135 1,150 1,119 1,126 +1 +0.09% 388,200
Nov 27, 2025 1,108 1,135 1,104 1,125 +14 +1.26% 438,600
Nov 26, 2025 1,110 1,141 1,103 1,111 -1 -0.09% 498,200
Nov 25, 2025 1,160 1,167 1,096 1,112 -67 -5.68% 839,700
Nov 21, 2025 1,133 1,186 1,131 1,179 +26 +2.25% 496,300
Nov 20, 2025 1,167 1,181 1,140 1,153 -3 -0.26% 505,400
Nov 19, 2025 1,148 1,163 1,117 1,156 +8 +0.70% 516,200
Nov 18, 2025 1,172 1,177 1,132 1,148 -38 -3.20% 769,400
Nov 17, 2025 1,230 1,248 1,167 1,186 -52 -4.20% 923,300
Nov 14, 2025 1,252 1,285 1,226 1,238 -50 -3.88% 695,500
Nov 13, 2025 1,320 1,343 1,285 1,288 -32 -2.42% 556,500
Nov 12, 2025 1,285 1,369 1,283 1,320 +25 +1.93% 1,100,900
Nov 11, 2025 1,332 1,349 1,280 1,295 -37 -2.78% 953,200
Nov 10, 2025 1,330 1,417 1,304 1,332 +62 +4.88% 2,990,400
Nov 7, 2025 1,355 1,380 1,255 1,270 -115 -8.30% 2,667,200
Nov 6, 2025 1,445 1,445 1,380 1,385 -50 -3.48% 820,500