Asterisk Inc. (TYO:6522)
Japan · Delayed Price · Currency is JPY 1,650.00
-12.00 (-0.72%)
Aug 6, 2026, 1:14 PM JST
Asterisk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1,665.00 | 1,754.00 | 1,659.00 | 1,689.00 | - | 1.62% | 523,200 |
| Aug 5, 2026 | 1,746.00 | 1,788.00 | 1,653.00 | 1,662.00 | 1,662.00 | -6.94% | 1,488,500 |
| Aug 4, 2026 | 1,500.00 | 1,793.00 | 1,460.00 | 1,786.00 | 1,786.00 | 19.07% | 3,090,000 |
| Aug 3, 2026 | 1,553.00 | 1,569.00 | 1,454.00 | 1,500.00 | 1,500.00 | -5.72% | 411,900 |
| Jul 31, 2026 | 1,500.00 | 1,667.00 | 1,500.00 | 1,591.00 | 1,591.00 | 6.21% | 1,061,100 |
| Jul 30, 2026 | 1,608.00 | 1,618.00 | 1,490.00 | 1,498.00 | 1,498.00 | -8.21% | 674,100 |
| Jul 29, 2026 | 1,429.00 | 1,667.00 | 1,429.00 | 1,632.00 | 1,632.00 | 11.86% | 1,647,200 |
| Jul 28, 2026 | 1,552.00 | 1,604.00 | 1,422.00 | 1,459.00 | 1,459.00 | -10.33% | 931,900 |
| Jul 27, 2026 | 1,627.00 | 1,773.00 | 1,591.00 | 1,627.00 | 1,627.00 | -3.73% | 1,379,200 |
| Jul 24, 2026 | 1,518.00 | 1,874.00 | 1,482.00 | 1,690.00 | 1,690.00 | 3.68% | 4,618,600 |
| Jul 23, 2026 | 1,426.00 | 1,673.00 | 1,426.00 | 1,630.00 | 1,630.00 | 9.69% | 1,631,000 |
| Jul 22, 2026 | 1,316.00 | 1,508.00 | 1,311.00 | 1,486.00 | 1,486.00 | 13.52% | 1,225,100 |
| Jul 21, 2026 | 1,334.00 | 1,345.00 | 1,228.00 | 1,309.00 | 1,309.00 | 0.08% | 580,200 |
| Jul 17, 2026 | 1,409.00 | 1,409.00 | 1,291.00 | 1,308.00 | 1,308.00 | -12.74% | 1,174,100 |
| Jul 16, 2026 | 1,579.00 | 1,718.00 | 1,499.00 | 1,499.00 | 1,499.00 | -21.06% | 2,089,300 |
| Jul 15, 2026 | 1,770.00 | 1,908.00 | 1,711.00 | 1,899.00 | 1,899.00 | 4.05% | 1,125,500 |
| Jul 14, 2026 | 2,020.00 | 2,060.00 | 1,811.00 | 1,825.00 | 1,825.00 | -7.83% | 981,000 |
| Jul 13, 2026 | 2,081.00 | 2,379.00 | 1,953.00 | 1,980.00 | 1,980.00 | -3.41% | 2,539,700 |
| Jul 10, 2026 | 1,903.00 | 2,110.00 | 1,818.00 | 2,050.00 | 2,050.00 | 7.89% | 3,006,600 |
| Jul 9, 2026 | 2,200.00 | 2,240.00 | 1,900.00 | 1,900.00 | 1,900.00 | -20.83% | 4,077,200 |
| Jul 8, 2026 | 2,240.00 | 2,580.00 | 2,181.00 | 2,400.00 | 2,400.00 | 14.50% | 10,815,000 |
| Jul 7, 2026 | 2,096.00 | 2,096.00 | 2,096.00 | 2,096.00 | 2,096.00 | 23.58% | 68,000 |
| Jul 6, 2026 | 1,941.00 | 1,979.00 | 1,687.00 | 1,696.00 | 1,696.00 | -13.03% | 2,898,900 |
| Jul 3, 2026 | 2,100.00 | 2,267.00 | 1,760.00 | 1,950.00 | 1,950.00 | -0.51% | 9,809,500 |
| Jul 2, 2026 | 1,600.00 | 1,960.00 | 1,581.00 | 1,960.00 | 1,960.00 | 25.64% | 3,872,600 |
| Jul 1, 2026 | 1,412.00 | 1,630.00 | 1,361.00 | 1,560.00 | 1,560.00 | 17.29% | 7,011,100 |
| Jun 30, 2026 | 1,020.00 | 1,330.00 | 996.00 | 1,330.00 | 1,330.00 | 29.13% | 538,400 |
| Jun 29, 2026 | 990.00 | 1,053.00 | 968.00 | 1,030.00 | 1,030.00 | 0.98% | 296,900 |
| Jun 26, 2026 | 1,017.00 | 1,106.00 | 941.00 | 1,020.00 | 1,020.00 | 0.29% | 1,267,600 |
| Jun 25, 2026 | 1,150.00 | 1,159.00 | 1,007.00 | 1,017.00 | 1,017.00 | -10.48% | 731,400 |
| Jun 24, 2026 | 1,046.00 | 1,212.00 | 1,030.00 | 1,136.00 | 1,136.00 | 5.58% | 2,738,300 |
| Jun 23, 2026 | 1,213.00 | 1,275.00 | 1,033.00 | 1,076.00 | 1,076.00 | -7.32% | 2,693,500 |
| Jun 22, 2026 | 954.00 | 1,279.00 | 929.00 | 1,161.00 | 1,161.00 | 15.06% | 6,497,200 |
| Jun 19, 2026 | 851.00 | 1,031.00 | 843.00 | 1,009.00 | 1,009.00 | 14.53% | 3,902,000 |
| Jun 18, 2026 | 727.00 | 881.00 | 727.00 | 881.00 | 881.00 | 20.52% | 875,500 |
| Jun 17, 2026 | 720.00 | 740.00 | 716.00 | 731.00 | 731.00 | 1.53% | 95,600 |
| Jun 16, 2026 | 720.00 | 727.00 | 705.00 | 720.00 | 720.00 | 1.41% | 98,600 |
| Jun 15, 2026 | 719.00 | 735.00 | 693.00 | 710.00 | 710.00 | - | 283,000 |
| Jun 12, 2026 | 736.00 | 754.00 | 683.00 | 710.00 | 710.00 | -4.44% | 292,100 |
| Jun 11, 2026 | 745.00 | 748.00 | 724.00 | 743.00 | 743.00 | -0.67% | 117,000 |
| Jun 10, 2026 | 771.00 | 771.00 | 726.00 | 748.00 | 748.00 | -1.84% | 132,300 |
| Jun 9, 2026 | 744.00 | 764.00 | 730.00 | 762.00 | 762.00 | 2.01% | 117,800 |
| Jun 8, 2026 | 742.00 | 755.00 | 720.00 | 747.00 | 747.00 | -0.80% | 184,600 |
| Jun 5, 2026 | 778.00 | 793.00 | 751.00 | 753.00 | 753.00 | -4.20% | 237,200 |
| Jun 4, 2026 | 782.00 | 796.00 | 765.00 | 786.00 | 786.00 | -3.20% | 259,100 |
| Jun 3, 2026 | 799.00 | 849.00 | 776.00 | 812.00 | 812.00 | 2.01% | 392,400 |
| Jun 2, 2026 | 900.00 | 903.00 | 795.00 | 796.00 | 796.00 | -15.77% | 1,195,400 |
| Jun 1, 2026 | 783.00 | 945.00 | 730.00 | 945.00 | 945.00 | 18.87% | 1,567,200 |
| May 29, 2026 | 792.00 | 852.00 | 789.00 | 795.00 | 795.00 | 0.89% | 368,200 |
| May 28, 2026 | 840.00 | 844.00 | 771.00 | 788.00 | 788.00 | -2.72% | 493,700 |