Asterisk Inc. (TYO:6522)
Japan · Delayed Price · Currency is JPY 393.00
-3.00 (-0.76%)
Mar 13, 2026, 3:30 PM JST
Asterisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |