Asterisk Inc. 6522
TSE · Japan · Technology Services
¥1,249.00-28.00 (-2.19%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥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 |