tiprankstipranks
Trending News
More News >
Aeria Inc. (JP:3758)
:3758
Japanese Market

Aeria Inc. (3758) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 13, 2025
279.00
279.00
275.00
275.00
275.00
-1.43%
40,200
0.67
Jun 12, 2025
274.00
279.00
271.00
279.00
279.00
+1.82%
22,200
0.37
Jun 11, 2025
271.00
274.00
270.00
274.00
274.00
+2.24%
37,900
0.64
Jun 10, 2025
262.00
268.00
262.00
268.00
268.00
+1.90%
27,900
0.47
Jun 09, 2025
267.00
278.00
255.00
263.00
263.00
-1.13%
331,500
6.07
Jun 06, 2025
272.00
273.00
266.00
266.00
266.00
-2.21%
30,000
0.55
Jun 05, 2025
275.00
277.00
272.00
272.00
272.00
-0.37%
28,600
0.52
Jun 04, 2025
274.00
277.00
270.00
273.00
273.00
+1.11%
41,600
0.76
Jun 03, 2025
271.00
274.00
270.00
270.00
270.00
-0.37%
33,100
0.61
Jun 02, 2025
268.00
279.00
266.00
271.00
271.00
+1.12%
157,000
3.01
May 30, 2025
270.00
270.00
263.00
268.00
268.00
-0.74%
25,000
0.48
May 29, 2025
267.00
272.00
267.00
270.00
270.00
+1.50%
38,000
0.73
May 28, 2025
265.00
266.00
264.00
266.00
266.00
+0.38%
10,800
0.21
May 27, 2025
269.00
269.00
263.00
265.00
265.00
-1.12%
22,200
0.42
May 26, 2025
271.00
271.00
266.00
268.00
268.00
0.00%
30,400
0.57
May 23, 2025
262.00
269.00
262.00
268.00
268.00
+1.52%
42,500
0.80
May 22, 2025
256.00
268.00
256.00
264.00
264.00
+2.33%
68,000
1.27
May 21, 2025
255.00
260.00
255.00
258.00
258.00
0.00%
27,300
0.50
May 20, 2025
256.00
259.00
256.00
258.00
258.00
+0.78%
15,700
0.28
May 19, 2025
250.00
258.00
250.00
256.00
256.00
+2.40%
55,700
1.00
May 16, 2025
251.00
252.00
248.00
250.00
250.00
0.00%
53,000
0.96
May 15, 2025
247.00
251.00
244.00
250.00
250.00
+0.40%
76,900
1.42
May 14, 2025
248.00
249.00
248.00
249.00
249.00
+0.40%
8,500
0.16
May 13, 2025
247.00
249.00
247.00
248.00
248.00
+0.40%
18,000
0.33
May 12, 2025
248.00
249.00
247.00
247.00
247.00
0.00%
12,200
0.22
May 09, 2025
250.00
250.00
247.00
247.00
247.00
-0.40%
7,600
0.14
May 08, 2025
249.00
251.00
247.00
248.00
248.00
0.00%
53,400
0.98
May 07, 2025
247.00
258.00
244.00
248.00
248.00
+0.40%
207,700
4.04
May 02, 2025
247.00
249.00
246.00
247.00
247.00
-0.40%
11,600
0.23
May 01, 2025
248.00
248.00
245.00
248.00
248.00
0.00%
12,100
0.23
Apr 30, 2025
245.00
248.00
245.00
248.00
248.00
+1.22%
6,900
0.13
Apr 28, 2025
247.00
249.00
245.00
245.00
245.00
-0.81%
23,400
0.44
Apr 25, 2025
247.00
247.00
242.00
247.00
247.00
+2.92%
45,100
0.86
Apr 24, 2025
243.00
251.00
237.00
240.00
240.00
-1.64%
119,900
2.36
Apr 23, 2025
248.00
254.00
242.00
244.00
244.00
-1.21%
301,500
6.51
Apr 22, 2025
247.00
258.00
245.00
247.00
247.00
0.00%
165,400
3.76
Apr 21, 2025
252.00
252.00
247.00
247.00
247.00
-2.76%
84,700
1.97
Apr 18, 2025
251.00
254.00
246.00
254.00
254.00
+1.20%
102,100
2.43
Apr 17, 2025
250.00
256.00
246.00
251.00
251.00
+10.57%
654,400
20.21
Apr 16, 2025
222.00
227.00
222.00
227.00
227.00
+0.89%
11,000
0.33
Apr 15, 2025
223.00
225.00
223.00
225.00
225.00
+1.35%
8,600
0.26
Apr 14, 2025
223.00
223.00
219.00
222.00
222.00
+0.91%
18,700
0.55
Apr 11, 2025
216.00
220.00
215.00
220.00
220.00
+0.92%
21,100
0.61
Apr 10, 2025
216.00
221.00
215.00
218.00
218.00
+5.83%
34,400
1.00
Apr 09, 2025
208.00
208.00
203.00
206.00
206.00
-1.44%
19,300
0.55
Apr 08, 2025
201.00
218.00
198.00
209.00
209.00
+6.63%
78,000
2.22
Apr 07, 2025
211.00
218.00
193.00
196.00
196.00
-15.15%
193,200
5.79
Apr 04, 2025
244.00
244.00
230.00
231.00
231.00
-6.10%
65,200
1.91
Apr 03, 2025
247.00
248.00
244.00
246.00
246.00
-1.20%
26,600
0.76
Apr 02, 2025
250.00
250.00
248.00
249.00
249.00
-0.80%
7,300
0.20
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis