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

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
Sep 09, 2025
327.00
331.00
322.00
324.00
324.00
+0.31%
60,600
0.54
Sep 08, 2025
326.00
331.00
323.00
323.00
323.00
-1.22%
76,300
0.66
Sep 05, 2025
330.00
332.00
324.00
327.00
327.00
-1.51%
118,300
1.03
Sep 04, 2025
335.00
337.00
330.00
332.00
332.00
+0.30%
84,200
0.74
Sep 03, 2025
338.00
340.00
330.00
331.00
331.00
-2.93%
177,900
1.59
Sep 02, 2025
345.00
347.00
340.00
341.00
341.00
-0.58%
65,600
0.59
Sep 01, 2025
353.00
353.00
339.00
343.00
343.00
-3.92%
193,100
1.74
Aug 29, 2025
356.00
361.00
354.00
357.00
357.00
+1.42%
146,300
1.34
Aug 28, 2025
356.00
357.00
352.00
352.00
352.00
-1.68%
130,400
1.21
Aug 27, 2025
384.00
384.00
356.00
358.00
358.00
-7.01%
455,100
4.54
Aug 26, 2025
400.00
400.00
373.00
385.00
385.00
+8.76%
1,010,900
11.95
Aug 25, 2025
342.00
355.00
337.00
354.00
354.00
+5.67%
234,700
2.88
Aug 22, 2025
340.00
342.00
332.00
335.00
335.00
+0.90%
179,400
2.26
Aug 21, 2025
339.00
339.00
325.00
332.00
332.00
-1.78%
145,600
1.87
Aug 20, 2025
338.00
340.00
335.00
338.00
338.00
-0.88%
55,500
0.72
Aug 19, 2025
346.00
347.00
338.00
341.00
341.00
-2.85%
167,100
2.22
Aug 18, 2025
319.00
356.00
319.00
351.00
351.00
+10.03%
409,700
5.89
Aug 15, 2025
325.00
335.00
318.00
319.00
319.00
-3.63%
224,200
3.36
Aug 14, 2025
327.00
334.00
326.00
331.00
331.00
+1.22%
171,700
2.63
Aug 13, 2025
329.00
331.00
322.00
327.00
327.00
-0.61%
97,100
1.52
Aug 12, 2025
329.00
338.00
327.00
329.00
329.00
-0.30%
165,500
2.69
Aug 08, 2025
344.00
344.00
326.00
330.00
330.00
-4.07%
208,700
3.57
Aug 07, 2025
326.00
344.00
325.00
344.00
344.00
+4.88%
189,300
3.41
Aug 06, 2025
329.00
332.00
325.00
328.00
328.00
+0.31%
100,200
1.83
Aug 05, 2025
327.00
329.00
325.00
327.00
327.00
+0.62%
52,700
0.92
Aug 04, 2025
317.00
325.00
315.00
325.00
325.00
0.00%
69,500
1.23
Aug 01, 2025
320.00
326.00
319.00
325.00
325.00
+1.56%
68,400
1.23
Jul 31, 2025
316.00
320.00
313.00
320.00
320.00
+1.27%
78,000
1.44
Jul 30, 2025
309.00
318.00
309.00
316.00
316.00
+1.61%
60,400
1.12
Jul 29, 2025
314.00
314.00
306.00
311.00
311.00
-0.96%
58,500
1.09
Jul 28, 2025
310.00
315.00
305.00
314.00
314.00
+3.97%
105,300
1.96
Jul 25, 2025
301.00
308.00
301.00
302.00
302.00
+0.33%
67,800
1.18
Jul 24, 2025
306.00
306.00
300.00
301.00
301.00
-0.66%
57,500
0.97
Jul 23, 2025
310.00
310.00
302.00
303.00
303.00
-0.66%
79,700
1.35
Jul 22, 2025
303.00
308.00
301.00
305.00
305.00
+3.39%
187,900
3.25
Jul 18, 2025
290.00
296.00
289.00
295.00
295.00
+2.43%
73,600
1.10
Jul 17, 2025
285.00
288.00
284.00
288.00
288.00
+1.05%
41,100
0.62
Jul 16, 2025
288.00
288.00
281.00
285.00
285.00
-1.04%
45,000
0.68
Jul 15, 2025
295.00
298.00
288.00
288.00
288.00
-0.69%
143,600
2.24
Jul 14, 2025
284.00
290.00
283.00
290.00
290.00
+2.84%
40,800
0.64
Jul 11, 2025
285.00
285.00
279.00
282.00
282.00
-0.35%
51,700
0.81
Jul 10, 2025
281.00
286.00
281.00
283.00
283.00
+1.07%
47,800
0.76
Jul 09, 2025
275.00
280.00
274.00
280.00
280.00
+1.82%
23,500
0.37
Jul 08, 2025
269.00
276.00
269.00
275.00
275.00
+2.23%
26,800
0.40
Jul 07, 2025
269.00
270.00
269.00
269.00
269.00
0.00%
12,200
0.18
Jul 04, 2025
269.00
271.00
269.00
269.00
269.00
-0.37%
19,700
0.29
Jul 03, 2025
269.00
272.00
269.00
270.00
270.00
0.00%
26,600
0.40
Jul 02, 2025
271.00
273.00
270.00
270.00
270.00
-1.10%
45,100
0.68
Jul 01, 2025
274.00
277.00
273.00
273.00
273.00
-0.73%
17,700
0.27
Jun 30, 2025
279.00
279.00
273.00
275.00
275.00
-1.43%
41,600
0.63
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