kabutan

Astena Holdings Co.,Ltd.(8095) Historical

8095
TSE Prime
Astena Holdings Co.,Ltd.
506
JPY
+8
(+1.61%)
Aug 4, 3:30 pm JST
3.42
USD
Aug 4, 2:30 am EDT
Result
PTS
outside of trading hours
509.1
Aug 4, 6:57 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 21, 2024
538 JPY
52 Week Low Apr 7, 2025
387 JPY
Yearly High Jul 29, 2025
499 JPY
Yearly Low Apr 7, 2025
387 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 4, 2025 495 508 493 506 +8 +1.61% 138,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Jul 11, 2025 471 495 466 492 +19 +4.02% 690,500
Jul 4, 2025 473 476 464 473 0 0.00% 209,900
Jun 27, 2025 460 474 460 473 +11 +2.38% 222,400
Jun 20, 2025 465 468 460 462 -3 -0.65% 255,000
Jun 13, 2025 470 471 459 465 -6 -1.27% 242,800
Jun 6, 2025 471 476 464 471 0 0.00% 288,700
May 30, 2025 465 494 460 471 +6 +1.29% 1,214,800
May 23, 2025 462 466 454 465 +2 +0.43% 350,300
May 16, 2025 486 489 459 463 -21 -4.34% 329,100
May 9, 2025 482 486 476 484 +2 +0.41% 183,800
May 2, 2025 478 485 473 482 +5 +1.05% 302,600
Apr 25, 2025 466 477 464 477 +10 +2.14% 359,900
Apr 18, 2025 466 475 453 467 +33 +7.60% 676,400
Apr 11, 2025 397 436 387 434 +13 +3.09% 557,400
Apr 4, 2025 462 462 418 421 -45 -9.66% 474,700
Mar 28, 2025 462 473 459 466 +4 +0.87% 383,600
Mar 21, 2025 456 463 452 462 +7 +1.54% 183,100