Astena Holdings Co.,Ltd.(8095) Historical

52 Week High Oct 9, 2025

540 JPY

52 Week Low May 22, 2025

454 JPY

Yearly High Feb 18, 2026

524 JPY

Yearly Low Mar 23, 2026

460 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	484	485	480	483	+3	+0.63%	98,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	484	485	480	480	-5	-1.03%	77,700
Apr 24, 2026	490	490	481	485	0	0.00%	108,100
Apr 23, 2026	485	489	481	485	-1	-0.21%	97,100
Apr 22, 2026	487	490	484	486	-4	-0.82%	75,300
Apr 21, 2026	495	495	488	490	-2	-0.41%	64,600
Apr 20, 2026	495	497	491	492	0	0.00%	82,900
Apr 17, 2026	495	496	491	492	-3	-0.61%	58,100
Apr 16, 2026	494	497	492	495	+2	+0.41%	86,900
Apr 15, 2026	490	493	485	493	+3	+0.61%	118,800
Apr 14, 2026	488	492	483	490	+14	+2.94%	211,900
Apr 13, 2026	481	484	466	476	-4	-0.83%	224,400
Apr 10, 2026	486	488	480	480	-6	-1.23%	93,000
Apr 9, 2026	494	494	484	486	-9	-1.82%	90,500
Apr 8, 2026	495	495	492	495	+8	+1.64%	96,000
Apr 7, 2026	489	491	486	487	0	0.00%	66,500
Apr 6, 2026	483	487	483	487	+4	+0.83%	47,100
Apr 3, 2026	482	486	482	483	0	0.00%	41,300
Apr 2, 2026	490	493	479	483	-4	-0.82%	92,100
Apr 1, 2026	483	487	481	487	+15	+3.18%	76,500
Mar 31, 2026	473	480	471	472	-3	-0.63%	134,800