kabutan

Astena Holdings Co.,Ltd.(8095) Historical

8095
TSE Prime
Astena Holdings Co.,Ltd.
477
JPY
+3
(+0.63%)
Jan 29, 3:30 pm JST
3.11
USD
Jan 29, 1:30 am EST
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
Jan 29, 2026 473 477 469 477 +3 +0.63% 141,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 473 476 470 474 -3 -0.63% 117,100
Jan 27, 2026 475 478 473 477 0 0.00% 95,500
Jan 26, 2026 481 481 474 477 -10 -2.05% 206,100
Jan 23, 2026 488 488 482 487 +1 +0.21% 125,000
Jan 22, 2026 479 487 478 486 +9 +1.89% 161,800
Jan 21, 2026 475 480 475 477 -4 -0.83% 114,700
Jan 20, 2026 481 482 474 481 0 0.00% 173,500
Jan 19, 2026 481 483 479 481 -3 -0.62% 151,900
Jan 16, 2026 487 488 479 484 -4 -0.82% 116,300
Jan 15, 2026 482 488 479 488 +8 +1.67% 173,100
Jan 14, 2026 480 484 474 480 -5 -1.03% 282,000
Jan 13, 2026 493 493 473 485 0 0.00% 484,200
Jan 9, 2026 489 493 485 485 -6 -1.22% 150,300
Jan 8, 2026 489 496 489 491 +1 +0.20% 100,800
Jan 7, 2026 488 496 488 490 -3 -0.61% 178,600
Jan 6, 2026 490 495 489 493 +6 +1.23% 156,700
Jan 5, 2026 484 488 483 487 +4 +0.83% 129,700
Dec 30, 2025 487 489 483 483 -5 -1.02% 144,000
Dec 29, 2025 486 488 482 488 +2 +0.41% 171,000
Dec 26, 2025 487 489 483 486 -1 -0.21% 158,300