Asterisk Inc. (TYO:6522)
Japan · Delayed Price · Currency is JPY 1,150.00
+56.00 (5.12%)
Apr 3, 2026, 3:30 PM JST
Asterisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,120.00 | 1,300.00 | 1,114.00 | 1,193.00 | - | 9.05% | 2,635,200 |
| Apr 2, 2026 | 1,072.00 | 1,187.00 | 1,018.00 | 1,094.00 | 1,094.00 | 0.92% | 2,721,800 |
| Apr 1, 2026 | 1,073.00 | 1,256.00 | 1,015.00 | 1,084.00 | 1,084.00 | -6.79% | 3,289,600 |
| Mar 31, 2026 | 1,403.00 | 1,483.00 | 1,163.00 | 1,163.00 | 1,163.00 | -20.51% | 1,644,000 |
| Mar 30, 2026 | 1,480.00 | 1,573.00 | 1,389.00 | 1,463.00 | 1,463.00 | -2.47% | 3,980,300 |
| Mar 27, 2026 | 1,541.00 | 1,699.00 | 1,380.00 | 1,500.00 | 1,500.00 | 4.09% | 10,605,900 |
| Mar 26, 2026 | 1,517.00 | 1,600.00 | 1,316.00 | 1,441.00 | 1,441.00 | 10.85% | 14,817,300 |
| Mar 25, 2026 | 988.00 | 1,300.00 | 982.00 | 1,300.00 | 1,300.00 | 30.00% | 8,787,700 |
| Mar 24, 2026 | 1,117.00 | 1,286.00 | 990.00 | 1,000.00 | 1,000.00 | -0.40% | 15,131,900 |
| Mar 23, 2026 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 17.56% | 146,100 |
| Mar 19, 2026 | 752.00 | 957.00 | 660.00 | 854.00 | 854.00 | 53.32% | 17,281,300 |
| Mar 18, 2026 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | 16.77% | 44,400 |
| Mar 17, 2026 | 477.00 | 477.00 | 477.00 | 477.00 | 477.00 | 20.15% | 37,000 |
| Mar 16, 2026 | 395.00 | 398.00 | 393.00 | 397.00 | 397.00 | 1.02% | 7,400 |
| Mar 13, 2026 | 394.00 | 402.00 | 393.00 | 393.00 | 393.00 | -0.76% | 9,700 |
| Mar 12, 2026 | 405.00 | 405.00 | 392.00 | 396.00 | 396.00 | -1.49% | 14,200 |
| Mar 11, 2026 | 398.00 | 407.00 | 398.00 | 402.00 | 402.00 | -0.74% | 13,600 |
| Mar 10, 2026 | 398.00 | 409.00 | 394.00 | 405.00 | 405.00 | 2.53% | 25,200 |
| Mar 9, 2026 | 393.00 | 395.00 | 385.00 | 395.00 | 395.00 | -1.50% | 28,700 |
| Mar 6, 2026 | 406.00 | 409.00 | 401.00 | 401.00 | 401.00 | -1.72% | 25,200 |
| Mar 5, 2026 | 402.00 | 412.00 | 401.00 | 408.00 | 408.00 | 3.03% | 24,900 |
| Mar 4, 2026 | 405.00 | 410.00 | 388.00 | 396.00 | 396.00 | -3.88% | 72,900 |
| Mar 3, 2026 | 428.00 | 428.00 | 411.00 | 412.00 | 412.00 | -3.06% | 26,300 |
| Mar 2, 2026 | 418.00 | 425.00 | 406.00 | 425.00 | 425.00 | 1.67% | 52,600 |
| Feb 27, 2026 | 424.00 | 434.00 | 414.00 | 418.00 | 418.00 | -1.88% | 97,600 |
| Feb 26, 2026 | 435.00 | 438.00 | 421.00 | 426.00 | 426.00 | -3.62% | 110,500 |
| Feb 25, 2026 | 417.00 | 442.00 | 413.00 | 442.00 | 442.00 | 9.68% | 195,700 |
| Feb 24, 2026 | 419.00 | 433.00 | 399.00 | 403.00 | 403.00 | - | 203,400 |
| Feb 20, 2026 | 386.00 | 437.00 | 382.00 | 403.00 | 403.00 | 3.87% | 471,300 |
| Feb 19, 2026 | 386.00 | 388.00 | 385.00 | 388.00 | 388.00 | 0.78% | 13,600 |
| Feb 18, 2026 | 386.00 | 390.00 | 384.00 | 385.00 | 385.00 | -0.52% | 17,400 |
| Feb 17, 2026 | 384.00 | 387.00 | 384.00 | 387.00 | 387.00 | 0.52% | 13,900 |
| Feb 16, 2026 | 394.00 | 394.00 | 383.00 | 385.00 | 385.00 | -1.79% | 23,000 |
| 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 |