kabutan

Astena Holdings Co.,Ltd.(8095) Historical

8095
TSE Prime
Astena Holdings Co.,Ltd.
471
JPY
-5
(-1.05%)
Mar 13, 3:30 pm JST
2.95
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Oct 9, 2025
540 JPY
52 Week Low Apr 7, 2025
387 JPY
Yearly High Oct 9, 2025
540 JPY
Yearly Low Apr 7, 2025
387 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 471 476 470 471 -5 -1.05% 120,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 482 482 474 476 -11 -2.26% 112,800
Mar 11, 2026 489 492 487 487 +3 +0.62% 86,900
Mar 10, 2026 479 485 476 484 +13 +2.76% 131,600
Mar 9, 2026 469 474 465 471 -12 -2.48% 172,700
Mar 6, 2026 482 483 478 483 -1 -0.21% 134,300
Mar 5, 2026 484 489 481 484 +13 +2.76% 147,000
Mar 4, 2026 485 485 465 471 -22 -4.46% 365,600
Mar 3, 2026 503 503 489 493 -8 -1.60% 176,800
Mar 2, 2026 501 505 498 501 -9 -1.76% 159,100
Feb 27, 2026 502 511 501 510 +11 +2.20% 149,900
Feb 26, 2026 501 504 499 499 -3 -0.60% 139,300
Feb 25, 2026 509 509 500 502 -2 -0.40% 170,700
Feb 24, 2026 500 510 497 504 +5 +1.00% 232,500
Feb 20, 2026 499 502 494 499 -5 -0.99% 192,900
Feb 19, 2026 506 508 497 504 +3 +0.60% 276,100
Feb 18, 2026 506 524 501 501 +16 +3.30% 717,600
Feb 17, 2026 486 488 483 485 -1 -0.21% 133,700
Feb 16, 2026 489 489 485 486 0 0.00% 151,000
Feb 13, 2026 492 492 483 486 -5 -1.02% 117,700
Feb 12, 2026 487 491 486 491 +5 +1.03% 212,700