JPX · 3758 · stock
Aeria Inc. (3758) stock price history
Every JPX trading session of Aeria Inc. from Dec 15, 2004 to Sep 29, 2026: 5,379 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3758 adjusted close, 2004 to 2026
- ¥3,905
- All time high, 2005
- ¥304.50
- 52 week high, ¥224.00 low
- 5,379
- Daily sessions since 2004
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
3758 key facts
- Aeria Inc. (3758) closed at ¥246.00 on Sep 29, 2026 on JPX.
- 3758's all time high close is ¥3,905, set on Aug 31, 2005; its all time low close is ¥134.29 on Oct 10, 2008.
- 3758's 52 week range is ¥224.00 to ¥304.50.
- 3758 returned -17.3% over the year to Sep 29, 2026 and -40.8% over five years.
- Over ten years 3758 returned -57%, -8.2% a year compounded.
- 3758's deepest drawdown was -96.6% from Aug 31, 2005 to Oct 10, 2008.
- DataCedar holds 5,379 daily sessions of 3758 history from Dec 15, 2004 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3758 price chart, 2004 to 2026
3758 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.8% |
| 3 months | +8.4% |
| 6 months | -3.5% |
| Year to date | -13.4% |
| 1 year | -17.3% |
| 3 years | -28.0% |
| 5 years | -40.8% |
| 10 years | -57.4% |
| Since Dec 15, 2004 | -69.4% |
| Compound annual growth, 21.8 years | -5.3% |
3758 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,905 on Aug 31, 2005
- All time low close
- ¥134.29 on Oct 10, 2008
- 52 week high
- ¥304.50 on Sep 29, 2025
- 52 week low
- ¥224.00 on Jun 10, 2026
- Deepest drawdown
- -96.6% from Aug 31, 2005 to Oct 10, 2008, not yet recovered
- Best single session
- +47.9% on Apr 30, 2013
- Worst single session
- -30.3% on Mar 15, 2011
- Volatility, 1 year annualised
- 22.9%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2005, +123%
- Worst calendar year
- 2008, -72%
3758 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Dec 15, 2004; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥284.00 | ¥299.00 | ¥224.00 | ¥246.00 | -13.4% | 5.1M | 179 |
| 2025 | ¥245.57 | ¥392.91 | ¥189.58 | ¥284.00 | +15.7% | 16.2M | 243 |
| 2024 | ¥286.86 | ¥383.12 | ¥192.52 | ¥245.57 | -14.7% | 30.7M | 245 |
| 2023 | ¥366.39 | ¥406.15 | ¥280.23 | ¥287.82 | -22.2% | 19.6M | 246 |
| 2022 | ¥378.48 | ¥504.63 | ¥311.19 | ¥370.18 | -1.0% | 55.9M | 244 |
| 2021 | ¥402.40 | ¥638.68 | ¥361.79 | ¥373.80 | -6.7% | 36.9M | 245 |
| 2020 | ¥830.79 | ¥868.18 | ¥379.37 | ¥400.56 | -53.3% | 77.4M | 242 |
| 2019 | ¥405.33 | ¥1,213 | ¥405.33 | ¥857.24 | +100.8% | 277.4M | 241 |
| 2018 | ¥1,316 | ¥2,058 | ¥374.73 | ¥426.95 | -67.6% | 151.9M | 261 |
| 2017 | ¥624.22 | ¥3,298 | ¥594.16 | ¥1,316 | +112.7% | 536.7M | 253 |
| 2016 | ¥420.67 | ¥868.54 | ¥250.47 | ¥618.91 | +43.7% | 123.7M | 245 |
| 2015 | ¥533.05 | ¥1,469 | ¥357.53 | ¥430.76 | -21.1% | 97.3M | 244 |
| 2014 | ¥603.73 | ¥1,074 | ¥434.86 | ¥546.05 | -7.5% | 17.9M | 244 |
| 2013 | ¥297.19 | ¥1,266 | ¥297.19 | ¥590.41 | +98.7% | 17.6M | 245 |
| 2012 | ¥330.61 | ¥350.86 | ¥214.90 | ¥297.19 | -10.1% | 733.6K | 248 |
| 2011 | ¥313.69 | ¥558.60 | ¥231.65 | ¥330.61 | +4.1% | 2.1M | 245 |
| 2010 | ¥223.17 | ¥638.19 | ¥202.42 | ¥317.71 | +37.5% | 4.1M | 243 |
| 2009 | ¥180.49 | ¥279.94 | ¥152.11 | ¥231.00 | +30.5% | 2.6M | 243 |
| 2008 | ¥606.87 | ¥724.33 | ¥131.55 | ¥176.97 | -71.8% | 7.1M | 245 |
| 2007 | ¥1,148 | ¥1,260 | ¥549.02 | ¥626.45 | -45.4% | 17.5M | 245 |
| 2006 | ¥2,500 | ¥2,603 | ¥974.32 | ¥1,148 | -54.1% | 57.5M | 260 |
| 2005 | ¥1,120 | ¥4,047 | ¥996.23 | ¥2,500 | +123.2% | 126.4M | 260 |
| 2004 | ¥803.61 | ¥1,297 | ¥803.61 | ¥1,120 | n/a | 10.2M | 13 |
3758 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥246.00 | -1.6% |
| August 2026 | ¥250.00 | +0.8% |
| July 2026 | ¥248.00 | +9.3% |
| June 2026 | ¥227.00 | -2.2% |
| May 2026 | ¥232.00 | -6.1% |
| April 2026 | ¥247.00 | +0.8% |
| March 2026 | ¥245.00 | -8.6% |
| February 2026 | ¥268.00 | -8.2% |
| January 2026 | ¥292.00 | +2.8% |
| December 2025 | ¥284.00 | -5.5% |
| November 2025 | ¥300.57 | +5.5% |
| October 2025 | ¥284.86 | -3.0% |
About the 3758 data
Daily bars. 5,379 sessions from Dec 15, 2004 to Sep 29, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 15, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/3758/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3758 share price history
