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

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
Jul 11, 2025
473.00
495.00
469.00
492.00
492.00
+3.80%
381,400
4.71
Jul 10, 2025
475.00
476.00
471.00
474.00
474.00
-0.42%
62,500
0.76
Jul 09, 2025
472.00
478.00
472.00
476.00
476.00
+0.85%
63,600
0.77
Jul 08, 2025
475.00
477.00
470.00
472.00
472.00
+1.07%
117,900
1.41
Jul 07, 2025
471.00
473.00
466.00
467.00
467.00
-1.27%
65,100
0.76
Jul 04, 2025
471.00
474.00
470.00
473.00
473.00
+0.64%
47,800
0.55
Jul 03, 2025
464.00
470.00
464.00
470.00
470.00
+0.64%
34,700
0.40
Jul 02, 2025
465.00
470.00
464.00
467.00
467.00
+0.43%
34,000
0.39
Jul 01, 2025
470.00
470.00
465.00
465.00
465.00
-0.85%
36,600
0.42
Jun 30, 2025
473.00
476.00
469.00
469.00
469.00
-0.85%
56,800
0.65
Jun 27, 2025
473.00
474.00
469.00
473.00
473.00
0.00%
47,300
0.53
Jun 26, 2025
470.00
474.00
468.00
473.00
473.00
+0.64%
42,600
0.48
Jun 25, 2025
472.00
472.00
466.00
470.00
470.00
-0.21%
42,800
0.48
Jun 24, 2025
467.00
472.00
467.00
471.00
471.00
+1.95%
47,400
0.53
Jun 23, 2025
460.00
465.00
460.00
462.00
462.00
0.00%
42,300
0.47
Jun 20, 2025
462.00
464.00
460.00
462.00
462.00
-0.22%
93,400
1.05
Jun 19, 2025
464.00
465.00
460.00
463.00
463.00
-0.22%
45,400
0.51
Jun 18, 2025
465.00
468.00
464.00
464.00
464.00
0.00%
42,900
0.48
Jun 17, 2025
462.00
468.00
462.00
464.00
464.00
0.00%
39,000
0.44
Jun 16, 2025
465.00
465.00
460.00
464.00
464.00
-0.22%
34,300
0.38
Jun 13, 2025
464.00
465.00
459.00
465.00
465.00
-0.21%
69,500
0.77
Jun 12, 2025
468.00
469.00
464.00
466.00
466.00
-0.21%
33,600
0.37
Jun 11, 2025
465.00
468.00
463.00
467.00
467.00
+0.65%
40,700
0.45
Jun 10, 2025
471.00
471.00
464.00
464.00
464.00
-1.28%
42,400
0.46
Jun 09, 2025
470.00
471.00
466.00
470.00
470.00
-0.21%
56,600
0.61
Jun 06, 2025
470.00
474.00
469.00
471.00
471.00
0.00%
41,000
0.44
Jun 05, 2025
468.00
471.00
466.00
471.00
471.00
+0.43%
46,600
0.50
Jun 04, 2025
467.00
472.00
467.00
469.00
469.00
+0.43%
44,400
0.48
Jun 03, 2025
475.00
475.00
464.00
467.00
467.00
-1.68%
82,900
0.90
Jun 02, 2025
471.00
476.00
471.00
475.00
475.00
+0.85%
73,800
0.80
May 30, 2025
466.00
480.00
466.00
471.00
471.00
-0.42%
90,300
0.99
May 29, 2025
460.00
476.00
460.00
473.00
473.00
+1.28%
306,800
3.51
May 28, 2025
465.00
494.00
464.00
476.00
467.00
+4.34%
711,300
9.20
May 27, 2025
462.00
466.00
462.00
465.00
456.21
+2.59%
43,700
0.56
May 26, 2025
465.00
468.00
462.00
462.00
453.26
+1.27%
62,700
0.81
May 23, 2025
460.00
466.00
460.00
465.00
456.21
+3.26%
67,400
0.88
May 22, 2025
457.00
461.00
454.00
459.00
450.32
+1.71%
59,600
0.78
May 21, 2025
457.00
460.00
456.00
460.00
451.30
+2.37%
51,200
0.67
May 20, 2025
465.00
465.00
458.00
458.00
449.34
+1.04%
78,000
1.02
May 19, 2025
462.00
463.00
459.00
462.00
453.26
+1.71%
94,100
1.24
May 16, 2025
466.00
467.00
459.00
463.00
454.24
+1.05%
90,800
1.21
May 15, 2025
466.00
471.00
465.00
467.00
458.17
+1.28%
42,100
0.56
May 14, 2025
481.00
481.00
469.00
470.00
461.11
-0.40%
77,100
1.04
May 13, 2025
486.00
487.00
480.00
481.00
471.90
+1.30%
62,100
0.84
May 12, 2025
486.00
489.00
480.00
484.00
474.85
+1.93%
57,000
0.77
May 09, 2025
481.00
486.00
477.00
484.00
474.85
+2.78%
68,100
0.91
May 08, 2025
479.00
481.00
476.00
480.00
470.92
+1.93%
40,300
0.54
May 07, 2025
482.00
484.00
478.00
480.00
470.92
+1.50%
75,400
1.01
May 02, 2025
484.00
485.00
478.00
482.00
472.89
+1.72%
82,100
1.11
May 01, 2025
482.00
484.00
478.00
483.00
473.87
+2.14%
61,800
0.84
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