kabutan

Astena Holdings Co.,Ltd.(8095) Historical

8095
TSE Prime
Astena Holdings Co.,Ltd.
457
JPY
-4
(-0.87%)
Dec 5, 2:30 pm JST
2.95
USD
Dec 5, 12:30 am EST
Result
PTS
outside of trading hours
456.1
Dec 5, 2:26 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 473 474 456 457 -20 -4.19% 1,184,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 477 478 466 477 +2 +0.42% 3,109,300
Nov 21, 2025 481 481 464 475 -5 -1.04% 1,522,800
Nov 14, 2025 475 488 470 480 +12 +2.56% 1,748,800
Nov 7, 2025 469 472 462 468 0 0.00% 1,350,800
Oct 31, 2025 487 488 458 468 -15 -3.11% 1,672,100
Oct 24, 2025 479 488 476 483 +8 +1.68% 751,000
Oct 17, 2025 487 490 463 475 -15 -3.06% 1,526,300
Oct 10, 2025 527 540 470 490 -27 -5.22% 1,370,600
Oct 3, 2025 538 539 506 517 -21 -3.90% 672,900
Sep 26, 2025 521 538 521 538 +18 +3.46% 454,200
Sep 19, 2025 521 533 518 520 +2 +0.39% 413,900
Sep 12, 2025 521 526 513 518 +1 +0.19% 362,400
Sep 5, 2025 520 525 510 517 -2 -0.39% 396,800
Aug 29, 2025 520 522 511 519 +8 +1.57% 406,200
Aug 22, 2025 511 520 506 511 -2 -0.39% 367,500
Aug 15, 2025 518 525 505 513 -3 -0.58% 471,400
Aug 8, 2025 495 518 493 516 +18 +3.61% 682,300
Aug 1, 2025 488 499 483 498 +11 +2.26% 518,900
Jul 25, 2025 481 492 478 487 +6 +1.25% 331,700
Jul 18, 2025 494 494 474 481 -11 -2.24% 388,400