Asterisk Inc. (TYO:6522)
Japan · Delayed Price · Currency is JPY 385.00
-7.00 (-1.79%)
At close: Feb 16, 2026
Asterisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 397.00 | 398.00 | 392.00 | 392.00 | 392.00 | -1.51% | 23,300 |
| Feb 12, 2026 | 398.00 | 403.00 | 398.00 | 398.00 | 398.00 | -0.50% | 20,500 |
| Feb 10, 2026 | 396.00 | 400.00 | 396.00 | 400.00 | 400.00 | 1.01% | 30,100 |
| Feb 9, 2026 | 403.00 | 403.00 | 395.00 | 396.00 | 396.00 | -0.25% | 21,400 |
| Feb 6, 2026 | 402.00 | 405.00 | 397.00 | 397.00 | 397.00 | -1.24% | 21,600 |
| Feb 5, 2026 | 411.00 | 411.00 | 402.00 | 402.00 | 402.00 | -0.74% | 31,300 |
| Feb 4, 2026 | 401.00 | 405.00 | 396.00 | 405.00 | 405.00 | 1.25% | 15,800 |
| Feb 3, 2026 | 396.00 | 401.00 | 396.00 | 400.00 | 400.00 | 1.52% | 17,300 |
| Feb 2, 2026 | 402.00 | 406.00 | 394.00 | 394.00 | 394.00 | -2.72% | 25,000 |
| Jan 30, 2026 | 394.00 | 407.00 | 394.00 | 405.00 | 405.00 | 2.79% | 21,400 |
| Jan 29, 2026 | 404.00 | 406.00 | 394.00 | 394.00 | 394.00 | -2.23% | 35,100 |
| Jan 28, 2026 | 412.00 | 412.00 | 401.00 | 403.00 | 403.00 | -0.74% | 36,300 |
| Jan 27, 2026 | 416.00 | 416.00 | 403.00 | 406.00 | 406.00 | -2.17% | 51,900 |
| Jan 26, 2026 | 420.00 | 425.00 | 415.00 | 415.00 | 415.00 | -0.72% | 81,900 |
| Jan 23, 2026 | 424.00 | 428.00 | 414.00 | 418.00 | 418.00 | -0.48% | 64,500 |
| Jan 22, 2026 | 432.00 | 445.00 | 414.00 | 420.00 | 420.00 | 0.24% | 141,100 |
| Jan 21, 2026 | 424.00 | 430.00 | 412.00 | 419.00 | 419.00 | -4.77% | 305,500 |
| Jan 20, 2026 | 454.00 | 479.00 | 431.00 | 440.00 | 440.00 | 10.28% | 2,809,900 |
| Jan 19, 2026 | 388.00 | 418.00 | 388.00 | 399.00 | 399.00 | 3.91% | 129,400 |
| Jan 16, 2026 | 383.00 | 385.00 | 379.00 | 384.00 | 384.00 | 1.05% | 16,200 |
| Jan 15, 2026 | 389.00 | 392.00 | 380.00 | 380.00 | 380.00 | -0.78% | 34,000 |
| Jan 14, 2026 | 383.00 | 395.00 | 382.00 | 383.00 | 383.00 | -1.29% | 29,500 |
| Jan 13, 2026 | 393.00 | 400.00 | 387.00 | 388.00 | 388.00 | -1.02% | 39,900 |
| Jan 9, 2026 | 398.00 | 398.00 | 387.00 | 392.00 | 392.00 | -0.25% | 20,900 |
| Jan 8, 2026 | 398.00 | 399.00 | 388.00 | 393.00 | 393.00 | - | 32,100 |
| Jan 7, 2026 | 385.00 | 399.00 | 383.00 | 393.00 | 393.00 | 2.34% | 55,400 |
| Jan 6, 2026 | 389.00 | 389.00 | 378.00 | 384.00 | 384.00 | 0.26% | 9,600 |
| Jan 5, 2026 | 385.00 | 396.00 | 372.00 | 383.00 | 383.00 | - | 50,700 |
| Dec 30, 2025 | 355.00 | 383.00 | 355.00 | 383.00 | 383.00 | 7.89% | 53,400 |
| Dec 29, 2025 | 350.00 | 364.00 | 350.00 | 355.00 | 355.00 | 3.20% | 21,200 |
| Dec 26, 2025 | 346.00 | 349.00 | 344.00 | 344.00 | 344.00 | -1.71% | 59,200 |
| Dec 25, 2025 | 351.00 | 351.00 | 344.00 | 350.00 | 350.00 | 1.74% | 32,300 |
| Dec 24, 2025 | 352.00 | 352.00 | 343.00 | 344.00 | 344.00 | -1.71% | 46,200 |
| Dec 23, 2025 | 349.00 | 354.00 | 348.00 | 350.00 | 350.00 | -0.28% | 28,700 |
| Dec 22, 2025 | 352.00 | 353.00 | 347.00 | 351.00 | 351.00 | -0.85% | 23,700 |
| Dec 19, 2025 | 361.00 | 361.00 | 350.00 | 354.00 | 354.00 | -2.21% | 38,400 |
| Dec 18, 2025 | 361.00 | 364.00 | 360.00 | 362.00 | 362.00 | - | 8,100 |
| Dec 17, 2025 | 363.00 | 369.00 | 360.00 | 362.00 | 362.00 | -0.28% | 17,100 |
| Dec 16, 2025 | 351.00 | 380.00 | 351.00 | 363.00 | 363.00 | 4.61% | 94,600 |
| Dec 15, 2025 | 344.00 | 350.00 | 344.00 | 347.00 | 347.00 | - | 9,300 |
| Dec 12, 2025 | 352.00 | 355.00 | 347.00 | 347.00 | 347.00 | -1.42% | 9,500 |
| Dec 11, 2025 | 356.00 | 361.00 | 346.00 | 352.00 | 352.00 | -1.40% | 31,900 |
| Dec 10, 2025 | 352.00 | 365.00 | 352.00 | 357.00 | 357.00 | -0.56% | 11,800 |
| Dec 9, 2025 | 361.00 | 361.00 | 353.00 | 359.00 | 359.00 | -1.64% | 12,700 |
| Dec 8, 2025 | 357.00 | 367.00 | 354.00 | 365.00 | 365.00 | 1.39% | 19,400 |
| Dec 5, 2025 | 345.00 | 360.00 | 344.00 | 360.00 | 360.00 | 2.27% | 17,000 |
| Dec 4, 2025 | 349.00 | 355.00 | 348.00 | 352.00 | 352.00 | 2.92% | 14,900 |
| Dec 3, 2025 | 345.00 | 345.00 | 341.00 | 342.00 | 342.00 | -0.87% | 10,800 |
| Dec 2, 2025 | 359.00 | 359.00 | 341.00 | 345.00 | 345.00 | -4.70% | 40,200 |
| Dec 1, 2025 | 359.00 | 362.00 | 359.00 | 362.00 | 362.00 | 0.28% | 12,700 |