Sun Asterisk, Inc. 4053
TSE · Japan · Technology Services
¥526.00-6.00 (-1.13%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥526.00 | -1.13% | ¥530.00 | ¥530.00 | ¥517.00 | 88.60K |
| 2026-10-01 | ¥532.00 | 0.00% | ¥532.00 | ¥537.00 | ¥523.00 | 135.90K |
| 2026-09-30 | ¥532.00 | +1.53% | ¥532.00 | ¥538.00 | ¥516.00 | 246.00K |
| 2026-09-29 | ¥524.00 | +2.34% | ¥512.00 | ¥530.00 | ¥509.00 | 252.00K |
| 2026-09-28 | ¥512.00 | +1.39% | ¥505.00 | ¥512.00 | ¥498.00 | 151.60K |
| 2026-09-25 | ¥505.00 | +0.20% | ¥497.00 | ¥507.00 | ¥497.00 | 162.70K |
| 2026-09-24 | ¥504.00 | +3.92% | ¥485.00 | ¥509.00 | ¥481.00 | 244.90K |
| 2026-09-18 | ¥485.00 | -1.22% | ¥492.00 | ¥492.00 | ¥484.00 | 78.10K |
| 2026-09-17 | ¥491.00 | +2.08% | ¥477.00 | ¥492.00 | ¥475.00 | 161.10K |
| 2026-09-16 | ¥481.00 | +2.56% | ¥473.00 | ¥487.00 | ¥468.00 | 212.80K |
| 2026-09-15 | ¥469.00 | +1.96% | ¥494.00 | ¥499.00 | ¥466.00 | 385.10K |
| 2026-09-14 | ¥460.00 | +2.00% | ¥455.00 | ¥461.00 | ¥448.00 | 104.20K |
| 2026-09-11 | ¥451.00 | -0.44% | ¥445.00 | ¥455.00 | ¥444.00 | 74.30K |
| 2026-09-10 | ¥453.00 | +1.80% | ¥445.00 | ¥456.00 | ¥445.00 | 64.30K |
| 2026-09-09 | ¥445.00 | -2.41% | ¥453.00 | ¥453.00 | ¥445.00 | 105.80K |
| 2026-09-08 | ¥456.00 | +0.66% | ¥450.00 | ¥460.00 | ¥446.00 | 84.20K |
| 2026-09-07 | ¥453.00 | -3.21% | ¥463.00 | ¥465.00 | ¥453.00 | 101.00K |
| 2026-09-04 | ¥468.00 | +3.08% | ¥454.00 | ¥468.00 | ¥453.00 | 64.80K |
| 2026-09-03 | ¥454.00 | +0.89% | ¥454.00 | ¥461.00 | ¥450.00 | 47.90K |
| 2026-09-02 | ¥450.00 | -2.81% | ¥460.00 | ¥460.00 | ¥448.00 | 132.90K |
| 2026-09-01 | ¥463.00 | -2.53% | ¥471.00 | ¥471.00 | ¥459.00 | 88.70K |
| 2026-08-31 | ¥475.00 | +1.93% | ¥470.00 | ¥478.00 | ¥469.00 | 122.00K |
| 2026-08-28 | ¥466.00 | +2.19% | ¥454.00 | ¥469.00 | ¥454.00 | 66.00K |
| 2026-08-27 | ¥456.00 | -0.65% | ¥463.00 | ¥463.00 | ¥456.00 | 49.00K |
| 2026-08-26 | ¥459.00 | -1.50% | ¥463.00 | ¥466.00 | ¥458.00 | 53.90K |
| 2026-08-25 | ¥466.00 | -0.85% | ¥472.00 | ¥472.00 | ¥464.00 | 39.50K |
| 2026-08-24 | ¥470.00 | +0.64% | ¥464.00 | ¥475.00 | ¥464.00 | 40.40K |
| 2026-08-21 | ¥467.00 | +1.08% | ¥465.00 | ¥474.00 | ¥462.00 | 76.40K |
| 2026-08-20 | ¥462.00 | +0.65% | ¥460.00 | ¥463.00 | ¥452.00 | 95.00K |
| 2026-08-19 | ¥459.00 | -2.13% | ¥461.00 | ¥467.00 | ¥458.00 | 87.50K |
| 2026-08-18 | ¥469.00 | +2.63% | ¥458.00 | ¥469.00 | ¥455.00 | 155.40K |
| 2026-08-17 | ¥457.00 | +2.47% | ¥454.00 | ¥465.00 | ¥448.00 | 169.40K |
| 2026-08-14 | ¥446.00 | +2.06% | ¥437.00 | ¥452.00 | ¥436.00 | 175.30K |
| 2026-08-13 | ¥437.00 | -1.58% | ¥444.00 | ¥446.00 | ¥437.00 | 207.30K |
| 2026-08-12 | ¥444.00 | +0.23% | ¥444.00 | ¥450.00 | ¥442.00 | 118.10K |
| 2026-08-10 | ¥443.00 | -4.32% | ¥457.00 | ¥457.00 | ¥430.00 | 305.50K |
| 2026-08-07 | ¥463.00 | +0.65% | ¥465.00 | ¥472.00 | ¥457.00 | 133.60K |
| 2026-08-06 | ¥460.00 | +0.22% | ¥459.00 | ¥466.00 | ¥458.00 | 138.50K |
| 2026-08-05 | ¥459.00 | -0.65% | ¥461.00 | ¥465.00 | ¥459.00 | 31.70K |
| 2026-08-04 | ¥462.00 | +1.32% | ¥456.00 | ¥464.00 | ¥456.00 | 49.30K |
| 2026-08-03 | ¥456.00 | -1.08% | ¥462.00 | ¥465.00 | ¥453.00 | 80.00K |
| 2026-07-31 | ¥461.00 | -1.50% | ¥466.00 | ¥469.00 | ¥455.00 | 61.80K |
| 2026-07-30 | ¥468.00 | +0.21% | ¥466.00 | ¥471.00 | ¥461.00 | 66.30K |
| 2026-07-29 | ¥467.00 | +2.41% | ¥464.00 | ¥468.00 | ¥461.00 | 152.00K |
| 2026-07-28 | ¥456.00 | -1.51% | ¥462.00 | ¥466.00 | ¥455.00 | 62.20K |
| 2026-07-27 | ¥463.00 | +3.35% | ¥450.00 | ¥463.00 | ¥450.00 | 91.20K |
| 2026-07-24 | ¥448.00 | -0.88% | ¥453.00 | ¥455.00 | ¥445.00 | 85.30K |
| 2026-07-23 | ¥452.00 | -0.66% | ¥455.00 | ¥458.00 | ¥451.00 | 59.40K |
| 2026-07-22 | ¥455.00 | -0.22% | ¥457.00 | ¥458.00 | ¥453.00 | 76.10K |
| 2026-07-21 | ¥456.00 | -0.22% | ¥458.00 | ¥466.00 | ¥455.00 | 75.40K |
| 2026-07-17 | ¥457.00 | -0.65% | ¥461.00 | ¥464.00 | ¥453.00 | 73.40K |
| 2026-07-16 | ¥460.00 | -0.86% | ¥464.00 | ¥467.00 | ¥458.00 | 64.80K |
| 2026-07-15 | ¥464.00 | +2.65% | ¥452.00 | ¥464.00 | ¥452.00 | 37.20K |
| 2026-07-14 | ¥452.00 | +0.89% | ¥450.00 | ¥459.00 | ¥449.00 | 58.30K |
| 2026-07-13 | ¥448.00 | +1.59% | ¥447.00 | ¥453.00 | ¥444.00 | 68.50K |
| 2026-07-10 | ¥441.00 | +0.92% | ¥443.00 | ¥446.00 | ¥439.00 | 74.20K |
| 2026-07-09 | ¥437.00 | -0.46% | ¥438.00 | ¥443.00 | ¥435.00 | 82.50K |
| 2026-07-08 | ¥439.00 | -1.13% | ¥440.00 | ¥443.00 | ¥435.00 | 90.80K |
| 2026-07-07 | ¥444.00 | +0.23% | ¥445.00 | ¥449.00 | ¥441.00 | 99.30K |
| 2026-07-06 | ¥443.00 | +0.45% | ¥444.00 | ¥446.00 | ¥439.00 | 121.70K |
| 2026-07-03 | ¥441.00 | +0.46% | ¥441.00 | ¥444.00 | ¥437.00 | 109.60K |
| 2026-07-02 | ¥439.00 | +3.54% | ¥428.00 | ¥442.00 | ¥427.00 | 162.30K |
| 2026-07-01 | ¥424.00 | -0.24% | ¥422.00 | ¥428.00 | ¥420.00 | 52.00K |
| 2026-06-30 | ¥425.00 | -0.23% | ¥425.00 | ¥428.00 | ¥419.00 | 79.40K |
| 2026-06-29 | ¥426.00 | +1.43% | ¥420.00 | ¥431.00 | ¥420.00 | 169.80K |
| 2026-06-26 | ¥420.00 | -0.24% | ¥418.00 | ¥423.00 | ¥414.00 | 93.90K |
| 2026-06-25 | ¥421.00 | +0.48% | ¥422.00 | ¥426.00 | ¥417.00 | 120.30K |
| 2026-06-24 | ¥419.00 | +1.21% | ¥418.00 | ¥421.00 | ¥414.00 | 83.90K |
| 2026-06-23 | ¥414.00 | -1.43% | ¥420.00 | ¥422.00 | ¥413.00 | 92.00K |
| 2026-06-22 | ¥420.00 | -1.18% | ¥421.00 | ¥428.00 | ¥418.00 | 150.40K |
| 2026-06-19 | ¥425.00 | -0.47% | ¥425.00 | ¥430.00 | ¥416.00 | 199.10K |
| 2026-06-18 | ¥427.00 | -0.23% | ¥428.00 | ¥434.00 | ¥427.00 | 74.80K |
| 2026-06-17 | ¥428.00 | +0.23% | ¥431.00 | ¥435.00 | ¥428.00 | 94.30K |
| 2026-06-16 | ¥427.00 | -0.70% | ¥430.00 | ¥433.00 | ¥426.00 | 81.20K |
| 2026-06-15 | ¥430.00 | -0.23% | ¥438.00 | ¥438.00 | ¥429.00 | 46.70K |
| 2026-06-12 | ¥431.00 | -0.69% | ¥432.00 | ¥439.00 | ¥428.00 | 98.60K |
| 2026-06-11 | ¥434.00 | -1.59% | ¥441.00 | ¥444.00 | ¥431.00 | 120.70K |
| 2026-06-10 | ¥441.00 | 0.00% | ¥445.00 | ¥445.00 | ¥437.00 | 68.70K |
| 2026-06-09 | ¥441.00 | -2.00% | ¥445.00 | ¥446.00 | ¥438.00 | 119.10K |
| 2026-06-08 | ¥450.00 | -0.88% | ¥448.00 | ¥457.00 | ¥443.00 | 153.70K |
| 2026-06-05 | ¥454.00 | +2.95% | ¥445.00 | ¥458.00 | ¥445.00 | 134.30K |
| 2026-06-04 | ¥441.00 | -0.68% | ¥442.00 | ¥447.00 | ¥436.00 | 87.50K |
| 2026-06-03 | ¥444.00 | -3.06% | ¥455.00 | ¥455.00 | ¥441.00 | 98.80K |
| 2026-06-02 | ¥458.00 | +1.33% | ¥450.00 | ¥461.00 | ¥448.00 | 132.50K |
| 2026-06-01 | ¥452.00 | +1.57% | ¥447.00 | ¥461.00 | ¥445.00 | 83.20K |
| 2026-05-29 | ¥445.00 | -2.41% | ¥458.00 | ¥462.00 | ¥445.00 | 88.40K |
| 2026-05-28 | ¥456.00 | +1.56% | ¥452.00 | ¥459.00 | ¥450.00 | 102.70K |
| 2026-05-27 | ¥449.00 | -0.22% | ¥452.00 | ¥452.00 | ¥439.00 | 124.00K |
| 2026-05-26 | ¥450.00 | -1.10% | ¥458.00 | ¥460.00 | ¥449.00 | 84.10K |
| 2026-05-25 | ¥455.00 | -1.09% | ¥466.00 | ¥466.00 | ¥449.00 | 126.90K |