Asterisk Inc. (TYO:6522)
Japan · Delayed Price · Currency is JPY 710.00
-33.00 (-4.44%)
Jun 12, 2026, 3:19 PM JST
Asterisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 910.00 | 920.00 | 804.00 | 810.00 | 810.00 | -11.38% | 648,400 |
| May 26, 2026 | 943.00 | 971.00 | 912.00 | 914.00 | 914.00 | -3.08% | 288,500 |
| May 25, 2026 | 990.00 | 991.00 | 934.00 | 943.00 | 943.00 | -3.97% | 236,400 |
| May 22, 2026 | 920.00 | 995.00 | 920.00 | 982.00 | 982.00 | 6.74% | 262,800 |
| May 21, 2026 | 952.00 | 966.00 | 910.00 | 920.00 | 920.00 | -3.97% | 340,800 |
| May 20, 2026 | 996.00 | 1,010.00 | 940.00 | 958.00 | 958.00 | -4.39% | 267,100 |
| May 19, 2026 | 996.00 | 1,037.00 | 987.00 | 1,002.00 | 1,002.00 | - | 271,800 |
| May 18, 2026 | 1,000.00 | 1,016.00 | 965.00 | 1,002.00 | 1,002.00 | -0.99% | 332,700 |
| May 15, 2026 | 1,038.00 | 1,053.00 | 1,000.00 | 1,012.00 | 1,012.00 | -2.50% | 278,800 |
| May 14, 2026 | 1,028.00 | 1,074.00 | 1,003.00 | 1,038.00 | 1,038.00 | 1.86% | 353,200 |
| May 13, 2026 | 1,037.00 | 1,076.00 | 1,013.00 | 1,019.00 | 1,019.00 | -4.50% | 387,200 |
| May 12, 2026 | 1,157.00 | 1,190.00 | 1,056.00 | 1,067.00 | 1,067.00 | -9.58% | 475,500 |
| May 11, 2026 | 1,233.00 | 1,247.00 | 1,156.00 | 1,180.00 | 1,180.00 | -6.57% | 466,900 |
| May 8, 2026 | 1,205.00 | 1,266.00 | 1,187.00 | 1,263.00 | 1,263.00 | 3.87% | 503,500 |
| May 7, 2026 | 1,194.00 | 1,229.00 | 1,129.00 | 1,216.00 | 1,216.00 | 2.88% | 661,200 |
| May 1, 2026 | 1,140.00 | 1,260.00 | 1,109.00 | 1,182.00 | 1,182.00 | 3.59% | 982,300 |
| Apr 30, 2026 | 1,150.00 | 1,210.00 | 1,121.00 | 1,141.00 | 1,141.00 | -2.73% | 649,500 |
| Apr 28, 2026 | 1,192.00 | 1,230.00 | 1,156.00 | 1,173.00 | 1,173.00 | -6.24% | 715,400 |
| Apr 27, 2026 | 1,221.00 | 1,340.00 | 1,151.00 | 1,251.00 | 1,251.00 | 4.34% | 1,380,800 |
| 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 |