Asterisk Inc. (TYO:6522)
Japan · Delayed Price · Currency is JPY 1,271.00
-56.00 (-4.22%)
Sep 28, 2026, 3:30 PM JST
Asterisk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,310.00 | 1,327.00 | 1,271.00 | 1,271.00 | 1,271.00 | -4.22% | 436,700 |
| Sep 25, 2026 | 1,393.00 | 1,429.00 | 1,316.00 | 1,327.00 | 1,327.00 | -5.82% | 800,800 |
| Sep 24, 2026 | 1,400.00 | 1,437.00 | 1,391.00 | 1,409.00 | 1,409.00 | 0.64% | 255,400 |
| Sep 18, 2026 | 1,410.00 | 1,418.00 | 1,388.00 | 1,400.00 | 1,400.00 | 1.45% | 282,400 |
| Sep 17, 2026 | 1,406.00 | 1,420.00 | 1,378.00 | 1,380.00 | 1,380.00 | -0.43% | 315,300 |
| Sep 16, 2026 | 1,411.00 | 1,421.00 | 1,372.00 | 1,386.00 | 1,386.00 | -2.74% | 448,100 |
| Sep 15, 2026 | 1,456.00 | 1,480.00 | 1,417.00 | 1,425.00 | 1,425.00 | -5.88% | 773,800 |
| Sep 14, 2026 | 1,428.00 | 1,546.00 | 1,366.00 | 1,514.00 | 1,514.00 | 3.84% | 825,700 |
| Sep 11, 2026 | 1,476.00 | 1,504.00 | 1,445.00 | 1,458.00 | 1,458.00 | -2.86% | 574,200 |
| Sep 10, 2026 | 1,499.00 | 1,577.00 | 1,487.00 | 1,501.00 | 1,501.00 | -2.15% | 839,500 |
| Sep 9, 2026 | 1,607.00 | 1,623.00 | 1,515.00 | 1,534.00 | 1,534.00 | -4.78% | 936,600 |
| Sep 8, 2026 | 1,700.00 | 1,734.00 | 1,570.00 | 1,611.00 | 1,611.00 | -5.68% | 2,107,700 |
| Sep 7, 2026 | 1,475.00 | 1,747.00 | 1,447.00 | 1,708.00 | 1,708.00 | 13.87% | 5,882,200 |
| Sep 4, 2026 | 1,557.00 | 1,590.00 | 1,483.00 | 1,500.00 | 1,500.00 | -7.12% | 2,252,800 |
| Sep 3, 2026 | 1,425.00 | 1,664.00 | 1,373.00 | 1,615.00 | 1,615.00 | 18.32% | 8,402,100 |
| Sep 2, 2026 | 1,408.00 | 1,567.00 | 1,360.00 | 1,365.00 | 1,365.00 | -17.57% | 5,532,400 |
| Sep 1, 2026 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | -23.19% | 67,100 |
| Aug 31, 2026 | 2,239.00 | 2,285.00 | 2,135.00 | 2,156.00 | 2,156.00 | -7.67% | 1,487,500 |
| Aug 28, 2026 | 2,454.00 | 2,541.00 | 2,294.00 | 2,335.00 | 2,335.00 | -9.04% | 3,688,700 |
| Aug 27, 2026 | 2,165.00 | 2,567.00 | 2,159.00 | 2,567.00 | 2,567.00 | 24.19% | 4,703,000 |
| Aug 26, 2026 | 2,080.00 | 2,270.00 | 2,050.00 | 2,067.00 | 2,067.00 | 0.93% | 2,466,200 |
| Aug 25, 2026 | 2,054.00 | 2,087.00 | 2,005.00 | 2,048.00 | 2,048.00 | 3.43% | 1,228,000 |
| Aug 24, 2026 | 2,013.00 | 2,045.00 | 1,932.00 | 1,980.00 | 1,980.00 | -1.39% | 500,700 |
| Aug 21, 2026 | 2,001.00 | 2,068.00 | 1,986.00 | 2,008.00 | 2,008.00 | -0.50% | 613,900 |
| Aug 20, 2026 | 2,000.00 | 2,044.00 | 1,971.00 | 2,018.00 | 2,018.00 | -1.94% | 642,500 |
| Aug 19, 2026 | 1,990.00 | 2,118.00 | 1,951.00 | 2,058.00 | 2,058.00 | 1.63% | 1,325,000 |
| Aug 18, 2026 | 2,053.00 | 2,103.00 | 1,936.00 | 2,025.00 | 2,025.00 | -2.69% | 1,214,100 |
| Aug 17, 2026 | 2,226.00 | 2,234.00 | 2,011.00 | 2,081.00 | 2,081.00 | -3.88% | 1,771,000 |
| Aug 14, 2026 | 1,922.00 | 2,301.00 | 1,922.00 | 2,165.00 | 2,165.00 | 13.89% | 5,167,800 |
| Aug 13, 2026 | 1,965.00 | 2,079.00 | 1,898.00 | 1,901.00 | 1,901.00 | 5.96% | 3,121,800 |
| Aug 12, 2026 | 1,758.00 | 1,886.00 | 1,717.00 | 1,794.00 | 1,794.00 | 0.90% | 688,700 |
| Aug 10, 2026 | 1,754.00 | 1,868.00 | 1,745.00 | 1,778.00 | 1,778.00 | -2.84% | 910,600 |
| Aug 7, 2026 | 1,683.00 | 1,895.00 | 1,676.00 | 1,830.00 | 1,830.00 | 13.38% | 2,626,200 |
| Aug 6, 2026 | 1,665.00 | 1,755.00 | 1,601.00 | 1,614.00 | 1,614.00 | -2.89% | 772,100 |
| 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 |