Asterisk Inc. (TYO:6522)
Japan · Delayed Price · Currency is JPY 1,199.00
-36.00 (-2.91%)
Apr 24, 2026, 3:30 PM JST
Asterisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,265.00 | 1,360.00 | 1,157.00 | 1,199.00 | 1,199.00 | -2.91% | 2,718,900 |
| Apr 23, 2026 | 1,340.00 | 1,371.00 | 1,210.00 | 1,235.00 | 1,235.00 | -8.59% | 1,585,600 |
| Apr 22, 2026 | 1,516.00 | 1,599.00 | 1,320.00 | 1,351.00 | 1,351.00 | 1.12% | 6,125,400 |
| Apr 21, 2026 | 1,026.00 | 1,336.00 | 1,026.00 | 1,336.00 | 1,336.00 | 28.96% | 6,645,200 |
| Apr 20, 2026 | 1,068.00 | 1,138.00 | 1,011.00 | 1,036.00 | 1,036.00 | -3.00% | 1,375,000 |
| Apr 17, 2026 | 1,097.00 | 1,116.00 | 1,023.00 | 1,068.00 | 1,068.00 | -1.66% | 1,326,200 |
| Apr 16, 2026 | 964.00 | 1,086.00 | 941.00 | 1,086.00 | 1,086.00 | 16.03% | 1,251,800 |
| Apr 15, 2026 | 1,050.00 | 1,195.00 | 893.00 | 936.00 | 936.00 | -7.60% | 2,360,100 |
| Apr 14, 2026 | 1,019.00 | 1,070.00 | 996.00 | 1,013.00 | 1,013.00 | -1.07% | 524,600 |
| Apr 13, 2026 | 995.00 | 1,025.00 | 971.00 | 1,024.00 | 1,024.00 | 0.39% | 523,000 |
| Apr 10, 2026 | 987.00 | 1,034.00 | 975.00 | 1,020.00 | 1,020.00 | 4.62% | 739,000 |
| Apr 9, 2026 | 1,050.00 | 1,061.00 | 956.00 | 975.00 | 975.00 | -9.30% | 1,104,300 |
| Apr 8, 2026 | 1,148.00 | 1,188.00 | 1,068.00 | 1,075.00 | 1,075.00 | 1.61% | 1,066,500 |
| Apr 7, 2026 | 1,047.00 | 1,120.00 | 1,022.00 | 1,058.00 | 1,058.00 | 0.57% | 1,141,200 |
| Apr 6, 2026 | 1,121.00 | 1,121.00 | 1,038.00 | 1,052.00 | 1,052.00 | -8.52% | 1,210,900 |
| Apr 3, 2026 | 1,120.00 | 1,300.00 | 1,114.00 | 1,150.00 | 1,150.00 | 5.12% | 3,439,200 |
| 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 |