tiprankstipranks
Trending News
More News >
Astena Holdings Co.,Ltd. (JP:8095)
:8095
Japanese Market
Advertisement

Astena Holdings Co.,Ltd. (8095) 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
Oct 27, 2025
487.00
488.00
482.00
486.00
486.00
+0.62%
156,500
1.15
Oct 24, 2025
486.00
487.00
481.00
483.00
483.00
-0.41%
122,400
0.90
Oct 23, 2025
484.00
488.00
481.00
485.00
485.00
+0.21%
144,600
1.08
Oct 22, 2025
478.00
484.00
478.00
484.00
484.00
+1.68%
200,600
1.52
Oct 21, 2025
480.00
481.00
476.00
476.00
476.00
-0.42%
141,300
1.08
Oct 20, 2025
479.00
481.00
476.00
478.00
478.00
+0.63%
142,100
1.10
Oct 17, 2025
483.00
484.00
474.00
475.00
475.00
-1.66%
193,400
1.52
Oct 16, 2025
476.00
483.00
474.00
483.00
483.00
+2.11%
197,200
1.56
Oct 15, 2025
470.00
473.00
464.00
473.00
473.00
+1.94%
284,300
2.22
Oct 14, 2025
487.00
490.00
463.00
464.00
464.00
-5.31%
851,400
7.37
Oct 10, 2025
530.00
530.00
470.00
490.00
490.00
-8.75%
743,200
7.09
Oct 09, 2025
525.00
540.00
525.00
537.00
537.00
+2.68%
248,300
2.42
Oct 08, 2025
529.00
532.00
523.00
523.00
523.00
-1.32%
87,000
0.85
Oct 07, 2025
530.00
532.00
524.00
530.00
530.00
+0.19%
118,900
1.17
Oct 06, 2025
527.00
531.00
523.00
529.00
529.00
+2.32%
173,200
1.75
Oct 03, 2025
511.00
520.00
509.00
517.00
517.00
+1.57%
98,600
1.01
Oct 02, 2025
514.00
514.00
506.00
509.00
509.00
-0.78%
92,400
0.95
Oct 01, 2025
527.00
527.00
512.00
513.00
513.00
-2.66%
174,300
1.83
Sep 30, 2025
532.00
535.00
524.00
527.00
527.00
-0.75%
137,000
1.46
Sep 29, 2025
538.00
539.00
527.00
531.00
531.00
-1.30%
170,600
1.86
Sep 26, 2025
533.00
538.00
532.00
538.00
538.00
+0.94%
117,700
1.30
Sep 25, 2025
537.00
537.00
530.00
533.00
533.00
-0.19%
120,300
1.34
Sep 24, 2025
525.00
534.00
522.00
534.00
534.00
+1.91%
153,300
1.75
Sep 22, 2025
521.00
525.00
521.00
524.00
524.00
+0.77%
62,900
0.71
Sep 19, 2025
529.00
533.00
520.00
520.00
520.00
-0.95%
182,100
2.12
Sep 18, 2025
521.00
525.00
519.00
525.00
525.00
+0.19%
73,900
0.86
Sep 17, 2025
524.00
524.00
518.00
524.00
524.00
-0.19%
66,200
0.78
Sep 16, 2025
521.00
525.00
519.00
525.00
525.00
+1.35%
91,700
1.09
Sep 12, 2025
514.00
519.00
513.00
518.00
518.00
+0.97%
80,200
0.95
Sep 11, 2025
519.00
519.00
513.00
513.00
513.00
-0.97%
52,200
0.62
Sep 10, 2025
519.00
519.00
514.00
518.00
518.00
+0.19%
62,200
0.75
Sep 09, 2025
523.00
526.00
514.00
517.00
517.00
-0.58%
90,000
1.09
Sep 08, 2025
521.00
521.00
517.00
520.00
520.00
+0.58%
77,800
0.95
Sep 05, 2025
517.00
520.00
514.00
517.00
517.00
-0.19%
61,400
0.75
Sep 04, 2025
521.00
522.00
514.00
518.00
518.00
+0.78%
108,200
1.34
Sep 03, 2025
519.00
525.00
510.00
514.00
514.00
-0.58%
107,300
1.34
Sep 02, 2025
522.00
523.00
517.00
517.00
517.00
-0.39%
69,400
0.87
Sep 01, 2025
520.00
524.00
519.00
519.00
519.00
0.00%
50,500
0.63
Aug 29, 2025
517.00
522.00
515.00
519.00
519.00
+0.39%
92,400
1.15
Aug 28, 2025
514.00
518.00
513.00
517.00
517.00
+0.58%
65,300
0.77
Aug 27, 2025
514.00
516.00
511.00
514.00
514.00
0.00%
66,400
0.70
Aug 26, 2025
513.00
518.00
513.00
514.00
514.00
-0.19%
60,000
0.64
Aug 25, 2025
520.00
520.00
512.00
515.00
515.00
+0.78%
122,100
1.31
Aug 22, 2025
511.00
514.00
509.00
511.00
511.00
+0.59%
54,300
0.58
Aug 21, 2025
510.00
511.00
506.00
508.00
508.00
-0.59%
68,200
0.73
Aug 20, 2025
510.00
515.00
509.00
511.00
511.00
-0.39%
66,000
0.71
Aug 19, 2025
520.00
520.00
509.00
513.00
513.00
-0.97%
114,000
1.23
Aug 18, 2025
511.00
518.00
509.00
518.00
518.00
+0.97%
65,000
0.70
Aug 15, 2025
509.00
513.00
505.00
513.00
513.00
+0.79%
83,800
0.90
Aug 14, 2025
513.00
513.00
506.00
509.00
509.00
-1.36%
103,400
1.12
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