kabutan

Astena Holdings Co.,Ltd.(8095) Historical

8095
TSE Prime
Astena Holdings Co.,Ltd.
468
JPY
+3
(+0.65%)
Dec 15, 3:21 pm JST
3.01
USD
Dec 15, 1:21 am EST
Result
PTS
outside of trading hours
468
Dec 15, 3:20 pm JST
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
Dec 15, 2025 462 469 462 468 +3 +0.65% 96,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 464 467 463 465 +4 +0.87% 111,100
Dec 11, 2025 470 470 460 461 -10 -2.12% 121,300
Dec 10, 2025 466 471 464 471 +5 +1.07% 177,000
Dec 9, 2025 466 470 465 466 +1 +0.22% 101,900
Dec 8, 2025 464 466 460 465 +9 +1.97% 225,900
Dec 5, 2025 461 461 456 456 -5 -1.08% 191,800
Dec 4, 2025 460 463 459 461 0 0.00% 235,900
Dec 3, 2025 463 465 460 461 -3 -0.65% 255,600
Dec 2, 2025 468 468 464 464 -3 -0.64% 256,400
Dec 1, 2025 473 474 465 467 -10 -2.10% 297,300
Nov 28, 2025 466 477 466 477 +9 +1.92% 387,700
Nov 27, 2025 469 471 466 468 -9 -1.89% 1,110,300
Nov 26, 2025 474 477 474 477 +4 +0.85% 1,217,800
Nov 25, 2025 477 478 472 473 -2 -0.42% 393,500
Nov 21, 2025 466 475 466 475 +8 +1.71% 239,500
Nov 20, 2025 469 470 465 467 +2 +0.43% 345,100
Nov 19, 2025 472 472 464 465 -6 -1.27% 361,800
Nov 18, 2025 474 475 468 471 -2 -0.42% 260,900
Nov 17, 2025 481 481 473 473 -7 -1.46% 315,500
Nov 14, 2025 480 482 477 480 -1 -0.21% 240,000