Asterisk Inc. 6522
TSE · Japan · Technologiedienstleistungen
¥1.249,00-28,00 (-2,19 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.277,00 | +0,63 % | ¥1.260,00 | ¥1.279,00 | ¥1.225,00 | 297,90K |
| 2026-09-30 | ¥1.269,00 | +1,20 % | ¥1.260,00 | ¥1.293,00 | ¥1.239,00 | 350,00K |
| 2026-09-29 | ¥1.254,00 | -1,34 % | ¥1.272,00 | ¥1.282,00 | ¥1.236,00 | 375,50K |
| 2026-09-28 | ¥1.271,00 | -4,22 % | ¥1.310,00 | ¥1.327,00 | ¥1.271,00 | 436,70K |
| 2026-09-25 | ¥1.327,00 | -5,82 % | ¥1.393,00 | ¥1.429,00 | ¥1.316,00 | 820,20K |
| 2026-09-24 | ¥1.409,00 | +0,64 % | ¥1.400,00 | ¥1.437,00 | ¥1.391,00 | 255,40K |
| 2026-09-18 | ¥1.400,00 | +1,45 % | ¥1.410,00 | ¥1.418,00 | ¥1.388,00 | 282,40K |
| 2026-09-17 | ¥1.380,00 | -0,43 % | ¥1.406,00 | ¥1.420,00 | ¥1.378,00 | 315,30K |
| 2026-09-16 | ¥1.386,00 | -2,74 % | ¥1.411,00 | ¥1.421,00 | ¥1.372,00 | 448,10K |
| 2026-09-15 | ¥1.425,00 | -5,88 % | ¥1.456,00 | ¥1.480,00 | ¥1.417,00 | 773,80K |
| 2026-09-14 | ¥1.514,00 | +3,84 % | ¥1.428,00 | ¥1.546,00 | ¥1.366,00 | 825,70K |
| 2026-09-11 | ¥1.458,00 | -2,86 % | ¥1.476,00 | ¥1.504,00 | ¥1.445,00 | 574,20K |
| 2026-09-10 | ¥1.501,00 | -2,15 % | ¥1.499,00 | ¥1.577,00 | ¥1.487,00 | 839,50K |
| 2026-09-09 | ¥1.534,00 | -4,78 % | ¥1.607,00 | ¥1.623,00 | ¥1.515,00 | 936,60K |
| 2026-09-08 | ¥1.611,00 | -5,68 % | ¥1.700,00 | ¥1.734,00 | ¥1.570,00 | 2,11M |
| 2026-09-07 | ¥1.708,00 | +13,87 % | ¥1.475,00 | ¥1.747,00 | ¥1.447,00 | 5,88M |
| 2026-09-04 | ¥1.500,00 | -7,12 % | ¥1.557,00 | ¥1.590,00 | ¥1.483,00 | 2,25M |
| 2026-09-03 | ¥1.615,00 | +18,32 % | ¥1.425,00 | ¥1.664,00 | ¥1.373,00 | 8,40M |
| 2026-09-02 | ¥1.365,00 | -17,57 % | ¥1.408,00 | ¥1.567,00 | ¥1.360,00 | 5,53M |
| 2026-09-01 | ¥1.656,00 | -23,19 % | ¥1.656,00 | ¥1.656,00 | ¥1.656,00 | 67,10K |
| 2026-08-31 | ¥2.156,00 | -7,67 % | ¥2.239,00 | ¥2.285,00 | ¥2.135,00 | 1,49M |
| 2026-08-28 | ¥2.335,00 | -9,04 % | ¥2.454,00 | ¥2.541,00 | ¥2.294,00 | 3,69M |
| 2026-08-27 | ¥2.567,00 | +24,19 % | ¥2.165,00 | ¥2.567,00 | ¥2.159,00 | 4,70M |
| 2026-08-26 | ¥2.067,00 | +0,93 % | ¥2.080,00 | ¥2.270,00 | ¥2.050,00 | 2,47M |
| 2026-08-25 | ¥2.048,00 | +3,43 % | ¥2.054,00 | ¥2.087,00 | ¥2.005,00 | 1,23M |
| 2026-08-24 | ¥1.980,00 | -1,39 % | ¥2.013,00 | ¥2.045,00 | ¥1.932,00 | 500,70K |
| 2026-08-21 | ¥2.008,00 | -0,50 % | ¥2.001,00 | ¥2.068,00 | ¥1.986,00 | 613,90K |
| 2026-08-20 | ¥2.018,00 | -1,94 % | ¥2.000,00 | ¥2.044,00 | ¥1.971,00 | 642,50K |
| 2026-08-19 | ¥2.058,00 | +1,63 % | ¥1.990,00 | ¥2.118,00 | ¥1.951,00 | 1,33M |
| 2026-08-18 | ¥2.025,00 | -2,69 % | ¥2.053,00 | ¥2.103,00 | ¥1.936,00 | 1,21M |
| 2026-08-17 | ¥2.081,00 | -3,88 % | ¥2.226,00 | ¥2.234,00 | ¥2.011,00 | 1,77M |
| 2026-08-14 | ¥2.165,00 | +13,89 % | ¥1.922,00 | ¥2.301,00 | ¥1.922,00 | 5,17M |
| 2026-08-13 | ¥1.901,00 | +5,96 % | ¥1.965,00 | ¥2.079,00 | ¥1.898,00 | 3,12M |
| 2026-08-12 | ¥1.794,00 | +0,90 % | ¥1.758,00 | ¥1.886,00 | ¥1.717,00 | 688,70K |
| 2026-08-10 | ¥1.778,00 | -2,84 % | ¥1.754,00 | ¥1.868,00 | ¥1.745,00 | 910,60K |
| 2026-08-07 | ¥1.830,00 | +13,38 % | ¥1.683,00 | ¥1.895,00 | ¥1.676,00 | 2,63M |
| 2026-08-06 | ¥1.614,00 | -2,89 % | ¥1.665,00 | ¥1.755,00 | ¥1.601,00 | 772,10K |
| 2026-08-05 | ¥1.662,00 | -6,94 % | ¥1.746,00 | ¥1.788,00 | ¥1.653,00 | 1,49M |
| 2026-08-04 | ¥1.786,00 | +19,07 % | ¥1.500,00 | ¥1.793,00 | ¥1.460,00 | 3,09M |
| 2026-08-03 | ¥1.500,00 | -5,72 % | ¥1.553,00 | ¥1.569,00 | ¥1.454,00 | 411,90K |
| 2026-07-31 | ¥1.591,00 | +6,21 % | ¥1.500,00 | ¥1.667,00 | ¥1.500,00 | 1,06M |
| 2026-07-30 | ¥1.498,00 | -8,21 % | ¥1.608,00 | ¥1.618,00 | ¥1.490,00 | 674,10K |
| 2026-07-29 | ¥1.632,00 | +11,86 % | ¥1.429,00 | ¥1.667,00 | ¥1.429,00 | 1,65M |
| 2026-07-28 | ¥1.459,00 | -10,33 % | ¥1.552,00 | ¥1.604,00 | ¥1.422,00 | 931,90K |
| 2026-07-27 | ¥1.627,00 | -3,73 % | ¥1.627,00 | ¥1.773,00 | ¥1.591,00 | 1,38M |
| 2026-07-24 | ¥1.690,00 | +3,68 % | ¥1.518,00 | ¥1.874,00 | ¥1.482,00 | 4,62M |
| 2026-07-23 | ¥1.630,00 | +9,69 % | ¥1.426,00 | ¥1.673,00 | ¥1.426,00 | 1,63M |
| 2026-07-22 | ¥1.486,00 | +13,52 % | ¥1.316,00 | ¥1.508,00 | ¥1.311,00 | 1,23M |
| 2026-07-21 | ¥1.309,00 | +0,08 % | ¥1.334,00 | ¥1.345,00 | ¥1.228,00 | 580,20K |
| 2026-07-17 | ¥1.308,00 | -12,74 % | ¥1.409,00 | ¥1.409,00 | ¥1.291,00 | 1,17M |
| 2026-07-16 | ¥1.499,00 | -21,06 % | ¥1.579,00 | ¥1.718,00 | ¥1.499,00 | 2,09M |
| 2026-07-15 | ¥1.899,00 | +4,05 % | ¥1.770,00 | ¥1.908,00 | ¥1.711,00 | 1,13M |
| 2026-07-14 | ¥1.825,00 | -7,83 % | ¥2.020,00 | ¥2.060,00 | ¥1.811,00 | 981,00K |
| 2026-07-13 | ¥1.980,00 | -3,41 % | ¥2.081,00 | ¥2.379,00 | ¥1.953,00 | 2,54M |
| 2026-07-10 | ¥2.050,00 | +7,89 % | ¥1.903,00 | ¥2.110,00 | ¥1.818,00 | 3,01M |
| 2026-07-09 | ¥1.900,00 | -20,83 % | ¥2.200,00 | ¥2.240,00 | ¥1.900,00 | 4,08M |
| 2026-07-08 | ¥2.400,00 | +14,50 % | ¥2.240,00 | ¥2.580,00 | ¥2.181,00 | 10,82M |
| 2026-07-07 | ¥2.096,00 | +23,58 % | ¥2.096,00 | ¥2.096,00 | ¥2.096,00 | 68,00K |
| 2026-07-06 | ¥1.696,00 | -13,03 % | ¥1.941,00 | ¥1.979,00 | ¥1.687,00 | 2,90M |
| 2026-07-03 | ¥1.950,00 | -0,51 % | ¥2.100,00 | ¥2.267,00 | ¥1.760,00 | 9,81M |
| 2026-07-02 | ¥1.960,00 | +25,64 % | ¥1.600,00 | ¥1.960,00 | ¥1.581,00 | 3,87M |
| 2026-07-01 | ¥1.560,00 | +17,29 % | ¥1.412,00 | ¥1.630,00 | ¥1.361,00 | 7,01M |
| 2026-06-30 | ¥1.330,00 | +29,13 % | ¥1.020,00 | ¥1.330,00 | ¥996,00 | 538,40K |
| 2026-06-29 | ¥1.030,00 | +0,98 % | ¥990,00 | ¥1.053,00 | ¥968,00 | 296,90K |
| 2026-06-26 | ¥1.020,00 | +0,29 % | ¥1.017,00 | ¥1.106,00 | ¥941,00 | 1,27M |
| 2026-06-25 | ¥1.017,00 | -10,48 % | ¥1.150,00 | ¥1.159,00 | ¥1.007,00 | 731,40K |
| 2026-06-24 | ¥1.136,00 | +5,58 % | ¥1.046,00 | ¥1.212,00 | ¥1.030,00 | 2,74M |
| 2026-06-23 | ¥1.076,00 | -7,32 % | ¥1.213,00 | ¥1.275,00 | ¥1.033,00 | 2,69M |
| 2026-06-22 | ¥1.161,00 | +15,06 % | ¥954,00 | ¥1.279,00 | ¥929,00 | 6,50M |
| 2026-06-19 | ¥1.009,00 | +14,53 % | ¥851,00 | ¥1.031,00 | ¥843,00 | 3,90M |
| 2026-06-18 | ¥881,00 | +20,52 % | ¥727,00 | ¥881,00 | ¥727,00 | 875,50K |
| 2026-06-17 | ¥731,00 | +1,53 % | ¥720,00 | ¥740,00 | ¥716,00 | 95,60K |
| 2026-06-16 | ¥720,00 | +1,41 % | ¥720,00 | ¥727,00 | ¥705,00 | 98,60K |
| 2026-06-15 | ¥710,00 | 0,00 % | ¥719,00 | ¥735,00 | ¥693,00 | 283,00K |
| 2026-06-12 | ¥710,00 | -4,44 % | ¥736,00 | ¥754,00 | ¥683,00 | 292,10K |
| 2026-06-11 | ¥743,00 | -0,67 % | ¥745,00 | ¥748,00 | ¥724,00 | 117,00K |
| 2026-06-10 | ¥748,00 | -1,84 % | ¥771,00 | ¥771,00 | ¥726,00 | 132,30K |
| 2026-06-09 | ¥762,00 | +2,01 % | ¥744,00 | ¥764,00 | ¥730,00 | 117,80K |
| 2026-06-08 | ¥747,00 | -0,80 % | ¥742,00 | ¥755,00 | ¥720,00 | 184,60K |
| 2026-06-05 | ¥753,00 | -4,20 % | ¥778,00 | ¥793,00 | ¥751,00 | 237,20K |
| 2026-06-04 | ¥786,00 | -3,20 % | ¥782,00 | ¥796,00 | ¥765,00 | 259,10K |
| 2026-06-03 | ¥812,00 | +2,01 % | ¥799,00 | ¥849,00 | ¥776,00 | 392,40K |
| 2026-06-02 | ¥796,00 | -15,77 % | ¥900,00 | ¥901,00 | ¥795,00 | 1,20M |
| 2026-06-01 | ¥945,00 | +18,87 % | ¥783,00 | ¥945,00 | ¥730,00 | 1,57M |
| 2026-05-29 | ¥795,00 | +0,89 % | ¥792,00 | ¥852,00 | ¥789,00 | 368,20K |
| 2026-05-28 | ¥788,00 | -2,72 % | ¥840,00 | ¥844,00 | ¥771,00 | 493,70K |
| 2026-05-27 | ¥810,00 | -11,38 % | ¥910,00 | ¥920,00 | ¥804,00 | 648,40K |
| 2026-05-26 | ¥914,00 | -3,08 % | ¥943,00 | ¥971,00 | ¥912,00 | 288,50K |
| 2026-05-25 | ¥943,00 | -3,97 % | ¥990,00 | ¥991,00 | ¥934,00 | 236,40K |
| 2026-05-22 | ¥982,00 | +6,74 % | ¥920,00 | ¥995,00 | ¥920,00 | 262,80K |