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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 481 481 469 477 -10 -2.05% 702,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 481 488 474 487 +3 +0.62% 726,900
Jan 16, 2026 493 493 473 484 -1 -0.21% 1,055,600
Jan 9, 2026 484 496 483 485 +2 +0.41% 716,100
Dec 30, 2025 486 489 482 483 -3 -0.62% 315,000
Dec 26, 2025 477 489 477 486 +9 +1.89% 804,500
Dec 19, 2025 462 477 462 477 +12 +2.58% 572,500
Dec 12, 2025 464 471 460 465 +9 +1.97% 737,200
Dec 5, 2025 473 474 456 456 -21 -4.40% 1,237,000
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