Asterisk Inc. (TYO:6522)
Japan · Delayed Price · Currency is JPY 430.00
-6.00 (-1.38%)
Aug 4, 2025, 3:30 PM JST
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 435.00 | 440.00 | 430.00 | 436.00 | 436.00 | 0.69% | 22,300 |
| Jul 31, 2025 | 436.00 | 438.00 | 433.00 | 433.00 | 433.00 | -0.69% | 15,700 |
| Jul 30, 2025 | 433.00 | 436.00 | 427.00 | 436.00 | 436.00 | 0.69% | 20,900 |
| Jul 29, 2025 | 436.00 | 438.00 | 432.00 | 433.00 | 433.00 | -1.59% | 19,000 |
| Jul 28, 2025 | 433.00 | 442.00 | 427.00 | 440.00 | 440.00 | 1.38% | 39,200 |
| Jul 25, 2025 | 434.00 | 441.00 | 431.00 | 434.00 | 434.00 | 0.23% | 38,900 |
| Jul 24, 2025 | 432.00 | 438.00 | 429.00 | 433.00 | 433.00 | 1.64% | 43,400 |
| Jul 23, 2025 | 419.00 | 433.00 | 417.00 | 426.00 | 426.00 | 2.40% | 49,900 |
| Jul 22, 2025 | 416.00 | 422.00 | 414.00 | 416.00 | 416.00 | - | 24,400 |
| Jul 18, 2025 | 409.00 | 417.00 | 409.00 | 416.00 | 416.00 | 2.72% | 35,900 |
| Jul 17, 2025 | 404.00 | 413.00 | 404.00 | 405.00 | 405.00 | 0.50% | 30,500 |
| Jul 16, 2025 | 417.00 | 417.00 | 399.00 | 403.00 | 403.00 | -4.50% | 97,500 |
| Jul 15, 2025 | 423.00 | 423.00 | 411.00 | 422.00 | 422.00 | 1.69% | 78,700 |
| Jul 14, 2025 | 412.00 | 419.00 | 412.00 | 415.00 | 415.00 | 0.24% | 20,700 |
| Jul 11, 2025 | 420.00 | 421.00 | 414.00 | 414.00 | 414.00 | -0.72% | 19,700 |
| Jul 10, 2025 | 415.00 | 418.00 | 412.00 | 417.00 | 417.00 | 0.72% | 12,800 |
| Jul 9, 2025 | 416.00 | 418.00 | 412.00 | 414.00 | 414.00 | 0.49% | 26,400 |
| Jul 8, 2025 | 406.00 | 414.00 | 406.00 | 412.00 | 412.00 | 1.48% | 29,000 |
| Jul 7, 2025 | 403.00 | 410.00 | 403.00 | 406.00 | 406.00 | -0.49% | 35,200 |
| Jul 4, 2025 | 414.00 | 415.00 | 407.00 | 408.00 | 408.00 | -0.24% | 32,400 |
| Jul 3, 2025 | 409.00 | 412.00 | 405.00 | 409.00 | 409.00 | 0.25% | 50,300 |
| Jul 2, 2025 | 413.00 | 413.00 | 406.00 | 408.00 | 408.00 | -0.97% | 61,700 |
| Jul 1, 2025 | 425.00 | 425.00 | 412.00 | 412.00 | 412.00 | -2.37% | 65,500 |
| Jun 30, 2025 | 423.00 | 425.00 | 418.00 | 422.00 | 422.00 | 1.69% | 47,000 |
| Jun 27, 2025 | 419.00 | 421.00 | 414.00 | 415.00 | 415.00 | -1.43% | 60,200 |
| Jun 26, 2025 | 421.00 | 423.00 | 416.00 | 421.00 | 421.00 | -0.71% | 41,800 |
| Jun 25, 2025 | 433.00 | 438.00 | 422.00 | 424.00 | 424.00 | -0.70% | 28,600 |
| Jun 24, 2025 | 421.00 | 429.00 | 420.00 | 427.00 | 427.00 | 3.14% | 35,400 |
| Jun 23, 2025 | 418.00 | 419.00 | 414.00 | 414.00 | 414.00 | -2.13% | 50,100 |
| Jun 20, 2025 | 436.00 | 436.00 | 423.00 | 423.00 | 423.00 | -3.42% | 55,400 |
| Jun 19, 2025 | 432.00 | 438.00 | 430.00 | 438.00 | 438.00 | 2.10% | 82,200 |
| Jun 18, 2025 | 425.00 | 435.00 | 424.00 | 429.00 | 429.00 | 0.70% | 52,300 |
| Jun 17, 2025 | 420.00 | 430.00 | 416.00 | 426.00 | 426.00 | 1.67% | 49,600 |
| Jun 16, 2025 | 410.00 | 421.00 | 410.00 | 419.00 | 419.00 | 2.20% | 28,300 |
| Jun 13, 2025 | 418.00 | 421.00 | 410.00 | 410.00 | 410.00 | -1.91% | 34,600 |
| Jun 12, 2025 | 421.00 | 425.00 | 416.00 | 418.00 | 418.00 | - | 56,500 |
| Jun 11, 2025 | 420.00 | 422.00 | 412.00 | 418.00 | 418.00 | 1.46% | 51,500 |
| Jun 10, 2025 | 415.00 | 420.00 | 412.00 | 412.00 | 412.00 | 0.24% | 33,400 |
| Jun 9, 2025 | 411.00 | 415.00 | 407.00 | 411.00 | 411.00 | 0.74% | 46,000 |
| Jun 6, 2025 | 418.00 | 422.00 | 408.00 | 408.00 | 408.00 | -2.39% | 88,300 |
| Jun 5, 2025 | 424.00 | 425.00 | 418.00 | 418.00 | 418.00 | -1.65% | 54,400 |
| Jun 4, 2025 | 428.00 | 432.00 | 424.00 | 425.00 | 425.00 | 0.24% | 39,700 |
| Jun 3, 2025 | 432.00 | 432.00 | 424.00 | 424.00 | 424.00 | -1.85% | 37,700 |
| Jun 2, 2025 | 425.00 | 433.00 | 424.00 | 432.00 | 432.00 | 0.93% | 36,100 |
| May 30, 2025 | 426.00 | 430.00 | 419.00 | 428.00 | 428.00 | -0.47% | 80,200 |
| May 29, 2025 | 429.00 | 437.00 | 428.00 | 430.00 | 430.00 | 0.94% | 46,200 |
| May 28, 2025 | 436.00 | 436.00 | 426.00 | 426.00 | 426.00 | -0.93% | 53,900 |
| May 27, 2025 | 426.00 | 436.00 | 424.00 | 430.00 | 430.00 | 1.65% | 57,100 |
| May 26, 2025 | 422.00 | 429.00 | 417.00 | 423.00 | 423.00 | -0.70% | 63,400 |
| May 23, 2025 | 428.00 | 433.00 | 425.00 | 426.00 | 426.00 | 0.24% | 32,700 |