UK markets open in 7 hours 4 minutes
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.82 +0.01 (+0.01%) GOLD FUTURES
2,329.00 -9.40 (-0.40%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,600.49 -1,695.97 (-3.18%)
Aeria Inc. (3758.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 362.00 | 362.00 | 353.00 | 353.00 | 353.00 | 66,200 |
| 23 Apr 2024 | 354.00 | 363.00 | 353.00 | 361.00 | 361.00 | 103,400 |
| 22 Apr 2024 | 350.00 | 353.00 | 345.00 | 347.00 | 347.00 | 51,200 |
| 19 Apr 2024 | 354.00 | 359.00 | 336.00 | 346.00 | 346.00 | 248,600 |
| 18 Apr 2024 | 355.00 | 366.00 | 347.00 | 350.00 | 350.00 | 155,600 |
| 17 Apr 2024 | 344.00 | 370.00 | 344.00 | 358.00 | 358.00 | 439,100 |
| 16 Apr 2024 | 340.00 | 348.00 | 337.00 | 346.00 | 346.00 | 61,500 |
| 15 Apr 2024 | 335.00 | 344.00 | 334.00 | 341.00 | 341.00 | 51,900 |
| 12 Apr 2024 | 348.00 | 349.00 | 339.00 | 341.00 | 341.00 | 81,600 |
| 11 Apr 2024 | 354.00 | 354.00 | 343.00 | 349.00 | 349.00 | 80,700 |
| 10 Apr 2024 | 347.00 | 356.00 | 347.00 | 355.00 | 355.00 | 70,100 |
| 09 Apr 2024 | 353.00 | 353.00 | 345.00 | 347.00 | 347.00 | 41,400 |
| 08 Apr 2024 | 347.00 | 353.00 | 344.00 | 352.00 | 352.00 | 42,400 |
| 05 Apr 2024 | 341.00 | 351.00 | 340.00 | 348.00 | 348.00 | 95,200 |
| 04 Apr 2024 | 363.00 | 363.00 | 345.00 | 347.00 | 347.00 | 174,300 |
| 03 Apr 2024 | 353.00 | 365.00 | 350.00 | 362.00 | 362.00 | 72,800 |
| 02 Apr 2024 | 373.00 | 383.00 | 356.00 | 358.00 | 358.00 | 297,600 |
| 01 Apr 2024 | 373.00 | 382.00 | 361.00 | 379.00 | 379.00 | 204,100 |
| 29 Mar 2024 | 353.00 | 370.00 | 353.00 | 367.00 | 367.00 | 105,600 |
| 28 Mar 2024 | 362.00 | 366.00 | 350.00 | 352.00 | 352.00 | 168,500 |
| 27 Mar 2024 | 356.00 | 364.00 | 352.00 | 362.00 | 362.00 | 126,600 |
| 26 Mar 2024 | 349.00 | 355.00 | 342.00 | 355.00 | 355.00 | 90,500 |
| 25 Mar 2024 | 342.00 | 350.00 | 341.00 | 349.00 | 349.00 | 79,900 |
| 22 Mar 2024 | 349.00 | 349.00 | 340.00 | 340.00 | 340.00 | 73,300 |
| 21 Mar 2024 | 343.00 | 346.00 | 342.00 | 346.00 | 346.00 | 54,000 |
| 19 Mar 2024 | 336.00 | 341.00 | 336.00 | 341.00 | 341.00 | 33,500 |
| 18 Mar 2024 | 336.00 | 341.00 | 336.00 | 337.00 | 337.00 | 78,300 |
| 15 Mar 2024 | 336.00 | 339.00 | 333.00 | 334.00 | 334.00 | 75,100 |
| 14 Mar 2024 | 341.00 | 343.00 | 336.00 | 339.00 | 339.00 | 70,600 |
| 13 Mar 2024 | 352.00 | 352.00 | 339.00 | 341.00 | 341.00 | 133,400 |
| 12 Mar 2024 | 342.00 | 354.00 | 341.00 | 350.00 | 350.00 | 79,100 |
| 11 Mar 2024 | 352.00 | 357.00 | 342.00 | 346.00 | 346.00 | 201,100 |
| 08 Mar 2024 | 371.00 | 379.00 | 360.00 | 360.00 | 360.00 | 226,400 |
| 07 Mar 2024 | 398.00 | 398.00 | 368.00 | 369.00 | 369.00 | 502,200 |
| 06 Mar 2024 | 358.00 | 383.00 | 358.00 | 383.00 | 383.00 | 578,800 |
| 05 Mar 2024 | 345.00 | 353.00 | 343.00 | 353.00 | 353.00 | 127,400 |
| 04 Mar 2024 | 339.00 | 345.00 | 337.00 | 344.00 | 344.00 | 93,700 |
| 01 Mar 2024 | 346.00 | 353.00 | 338.00 | 338.00 | 338.00 | 184,300 |
| 29 Feb 2024 | 354.00 | 359.00 | 345.00 | 346.00 | 346.00 | 303,200 |
| 28 Feb 2024 | 344.00 | 350.00 | 342.00 | 348.00 | 348.00 | 312,100 |
| 27 Feb 2024 | 334.00 | 346.00 | 331.00 | 344.00 | 344.00 | 282,700 |
| 26 Feb 2024 | 315.00 | 334.00 | 313.00 | 330.00 | 330.00 | 359,800 |
| 22 Feb 2024 | 318.00 | 319.00 | 310.00 | 314.00 | 314.00 | 49,300 |
| 21 Feb 2024 | 318.00 | 319.00 | 315.00 | 315.00 | 315.00 | 29,300 |
| 20 Feb 2024 | 325.00 | 325.00 | 319.00 | 319.00 | 319.00 | 57,700 |
| 19 Feb 2024 | 310.00 | 324.00 | 310.00 | 323.00 | 323.00 | 146,700 |
| 16 Feb 2024 | 306.00 | 315.00 | 306.00 | 310.00 | 310.00 | 105,400 |
| 15 Feb 2024 | 325.00 | 334.00 | 305.00 | 306.00 | 306.00 | 341,400 |
| 14 Feb 2024 | 323.00 | 323.00 | 317.00 | 320.00 | 320.00 | 123,200 |
| 13 Feb 2024 | 329.00 | 329.00 | 322.00 | 324.00 | 324.00 | 129,000 |
| 09 Feb 2024 | 333.00 | 338.00 | 330.00 | 330.00 | 330.00 | 152,000 |
| 08 Feb 2024 | 338.00 | 342.00 | 330.00 | 338.00 | 338.00 | 289,800 |
| 07 Feb 2024 | 336.00 | 344.00 | 323.00 | 334.00 | 334.00 | 735,600 |
| 06 Feb 2024 | 316.00 | 323.00 | 316.00 | 320.00 | 320.00 | 47,800 |
| 05 Feb 2024 | 321.00 | 321.00 | 314.00 | 319.00 | 319.00 | 77,300 |
| 02 Feb 2024 | 327.00 | 327.00 | 318.00 | 320.00 | 320.00 | 112,300 |
| 01 Feb 2024 | 326.00 | 330.00 | 323.00 | 326.00 | 326.00 | 84,900 |
| 31 Jan 2024 | 327.00 | 329.00 | 322.00 | 326.00 | 326.00 | 61,800 |
| 30 Jan 2024 | 333.00 | 333.00 | 325.00 | 327.00 | 327.00 | 127,300 |
| 29 Jan 2024 | 315.00 | 333.00 | 314.00 | 329.00 | 329.00 | 256,400 |
| 26 Jan 2024 | 309.00 | 313.00 | 307.00 | 313.00 | 313.00 | 41,700 |
| 25 Jan 2024 | 306.00 | 310.00 | 304.00 | 309.00 | 309.00 | 49,400 |
| 24 Jan 2024 | 304.00 | 305.00 | 303.00 | 304.00 | 304.00 | 20,300 |
| 23 Jan 2024 | 308.00 | 310.00 | 303.00 | 303.00 | 303.00 | 62,500 |
| 22 Jan 2024 | 303.00 | 307.00 | 301.00 | 304.00 | 304.00 | 30,900 |
| 19 Jan 2024 | 305.00 | 305.00 | 301.00 | 301.00 | 301.00 | 22,200 |
| 18 Jan 2024 | 301.00 | 305.00 | 301.00 | 303.00 | 303.00 | 37,000 |
| 17 Jan 2024 | 308.00 | 309.00 | 301.00 | 301.00 | 301.00 | 84,300 |
| 16 Jan 2024 | 312.00 | 312.00 | 309.00 | 309.00 | 309.00 | 32,400 |
| 15 Jan 2024 | 311.00 | 312.00 | 310.00 | 310.00 | 310.00 | 13,300 |
| 12 Jan 2024 | 311.00 | 320.00 | 310.00 | 311.00 | 311.00 | 231,900 |
| 11 Jan 2024 | 306.00 | 308.00 | 305.00 | 306.00 | 306.00 | 40,700 |
| 10 Jan 2024 | 305.00 | 309.00 | 305.00 | 308.00 | 308.00 | 41,300 |
| 09 Jan 2024 | 302.00 | 306.00 | 302.00 | 304.00 | 304.00 | 39,900 |
| 05 Jan 2024 | 301.00 | 305.00 | 299.00 | 302.00 | 302.00 | 84,400 |
| 04 Jan 2024 | 298.00 | 302.00 | 297.00 | 300.00 | 300.00 | 46,400 |
| 29 Dec 2023 | 299.00 | 300.00 | 299.00 | 299.00 | 299.00 | 32,600 |
| 28 Dec 2023 | 298.00 | 302.00 | 296.00 | 301.00 | 301.00 | 90,600 |
| 28 Dec 2023 | 5 Dividend | |||||
| 27 Dec 2023 | 300.00 | 303.00 | 298.00 | 303.00 | 298.00 | 264,700 |
| 26 Dec 2023 | 303.00 | 303.00 | 298.00 | 300.00 | 295.05 | 69,900 |
| 25 Dec 2023 | 302.00 | 304.00 | 298.00 | 300.00 | 295.05 | 87,500 |
| 22 Dec 2023 | 306.00 | 307.00 | 299.00 | 302.00 | 297.02 | 191,500 |
| 21 Dec 2023 | 299.00 | 303.00 | 299.00 | 302.00 | 297.02 | 50,800 |
| 20 Dec 2023 | 300.00 | 304.00 | 298.00 | 302.00 | 297.02 | 89,500 |
| 19 Dec 2023 | 299.00 | 300.00 | 297.00 | 299.00 | 294.07 | 61,300 |
| 18 Dec 2023 | 298.00 | 300.00 | 296.00 | 299.00 | 294.07 | 53,600 |
| 15 Dec 2023 | 299.00 | 299.00 | 297.00 | 298.00 | 293.08 | 32,900 |
| 14 Dec 2023 | 298.00 | 299.00 | 297.00 | 299.00 | 294.07 | 50,000 |
| 13 Dec 2023 | 297.00 | 298.00 | 296.00 | 298.00 | 293.08 | 135,200 |
| 12 Dec 2023 | 300.00 | 301.00 | 297.00 | 297.00 | 292.10 | 169,200 |
| 11 Dec 2023 | 301.00 | 301.00 | 297.00 | 299.00 | 294.07 | 163,000 |
| 08 Dec 2023 | 300.00 | 303.00 | 296.00 | 297.00 | 292.10 | 315,800 |
| 07 Dec 2023 | 304.00 | 304.00 | 301.00 | 302.00 | 297.02 | 39,100 |
| 06 Dec 2023 | 302.00 | 305.00 | 301.00 | 303.00 | 298.00 | 55,800 |
| 05 Dec 2023 | 303.00 | 303.00 | 301.00 | 301.00 | 296.03 | 32,100 |
| 04 Dec 2023 | 303.00 | 304.00 | 300.00 | 302.00 | 297.02 | 75,700 |
| 01 Dec 2023 | 307.00 | 307.00 | 303.00 | 303.00 | 298.00 | 33,100 |
| 30 Nov 2023 | 306.00 | 307.00 | 303.00 | 304.00 | 298.98 | 31,900 |
| 29 Nov 2023 | 305.00 | 307.00 | 305.00 | 307.00 | 301.93 | 64,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.