Asterisk Inc. (6522.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 768.00 | 784.00 | 723.00 | 732.00 | 732.00 | 370,100 |
| 27 Jun 2024 | 759.00 | 807.00 | 754.00 | 798.00 | 798.00 | 245,400 |
| 26 Jun 2024 | 724.00 | 789.00 | 708.00 | 779.00 | 779.00 | 311,400 |
| 25 Jun 2024 | 739.00 | 750.00 | 720.00 | 725.00 | 725.00 | 140,900 |
| 24 Jun 2024 | 743.00 | 757.00 | 694.00 | 735.00 | 735.00 | 459,000 |
| 21 Jun 2024 | 748.00 | 759.00 | 730.00 | 736.00 | 736.00 | 172,300 |
| 20 Jun 2024 | 734.00 | 752.00 | 720.00 | 747.00 | 747.00 | 251,700 |
| 19 Jun 2024 | 695.00 | 728.00 | 694.00 | 725.00 | 725.00 | 275,700 |
| 18 Jun 2024 | 713.00 | 713.00 | 689.00 | 694.00 | 694.00 | 148,700 |
| 17 Jun 2024 | 705.00 | 715.00 | 687.00 | 713.00 | 713.00 | 181,400 |
| 14 Jun 2024 | 734.00 | 761.00 | 687.00 | 697.00 | 697.00 | 376,600 |
| 13 Jun 2024 | 727.00 | 742.00 | 701.00 | 724.00 | 724.00 | 361,100 |
| 12 Jun 2024 | 780.00 | 800.00 | 718.00 | 722.00 | 722.00 | 496,400 |
| 11 Jun 2024 | 821.00 | 821.00 | 773.00 | 788.00 | 788.00 | 494,900 |
| 10 Jun 2024 | 864.00 | 939.00 | 823.00 | 826.00 | 826.00 | 2,226,300 |
| 07 Jun 2024 | 737.00 | 872.00 | 736.00 | 872.00 | 872.00 | 1,511,800 |
| 06 Jun 2024 | 656.00 | 722.00 | 637.00 | 722.00 | 722.00 | 1,275,200 |
| 05 Jun 2024 | 654.00 | 654.00 | 622.00 | 622.00 | 622.00 | 183,800 |
| 04 Jun 2024 | 675.00 | 691.00 | 641.00 | 658.00 | 658.00 | 397,400 |
| 03 Jun 2024 | 703.00 | 724.00 | 655.00 | 655.00 | 655.00 | 528,600 |
| 31 May 2024 | 795.00 | 825.00 | 681.00 | 693.00 | 693.00 | 2,127,200 |
| 30 May 2024 | 659.00 | 765.00 | 654.00 | 765.00 | 765.00 | 2,579,400 |
| 29 May 2024 | 728.00 | 728.00 | 622.00 | 665.00 | 665.00 | 3,346,900 |
| 28 May 2024 | 596.00 | 628.00 | 581.00 | 628.00 | 628.00 | 1,782,700 |
| 27 May 2024 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 46,900 |
| 24 May 2024 | 455.00 | 455.00 | 444.00 | 448.00 | 448.00 | 12,200 |
| 23 May 2024 | 450.00 | 451.00 | 443.00 | 451.00 | 451.00 | 7,400 |
| 22 May 2024 | 453.00 | 462.00 | 443.00 | 451.00 | 451.00 | 25,200 |
| 21 May 2024 | 463.00 | 463.00 | 442.00 | 457.00 | 457.00 | 13,900 |
| 20 May 2024 | 454.00 | 465.00 | 453.00 | 463.00 | 463.00 | 16,000 |
| 17 May 2024 | 455.00 | 460.00 | 447.00 | 453.00 | 453.00 | 17,400 |
| 16 May 2024 | 468.00 | 468.00 | 457.00 | 459.00 | 459.00 | 26,700 |
| 15 May 2024 | 475.00 | 479.00 | 466.00 | 468.00 | 468.00 | 14,400 |
| 14 May 2024 | 468.00 | 479.00 | 463.00 | 475.00 | 475.00 | 20,400 |
| 13 May 2024 | 468.00 | 473.00 | 460.00 | 467.00 | 467.00 | 24,600 |
| 10 May 2024 | 460.00 | 475.00 | 460.00 | 473.00 | 473.00 | 39,200 |
| 09 May 2024 | 463.00 | 463.00 | 454.00 | 460.00 | 460.00 | 13,300 |
| 08 May 2024 | 456.00 | 465.00 | 453.00 | 458.00 | 458.00 | 20,900 |
| 07 May 2024 | 453.00 | 460.00 | 451.00 | 456.00 | 456.00 | 20,300 |
| 02 May 2024 | 447.00 | 453.00 | 447.00 | 447.00 | 447.00 | 13,300 |
| 01 May 2024 | 446.00 | 452.00 | 442.00 | 447.00 | 447.00 | 34,300 |
| 30 Apr 2024 | 452.00 | 456.00 | 441.00 | 447.00 | 447.00 | 26,400 |
| 26 Apr 2024 | 446.00 | 449.00 | 441.00 | 444.00 | 444.00 | 14,100 |
| 25 Apr 2024 | 457.00 | 457.00 | 448.00 | 448.00 | 448.00 | 21,400 |
| 24 Apr 2024 | 461.00 | 461.00 | 451.00 | 457.00 | 457.00 | 24,500 |
| 23 Apr 2024 | 466.00 | 467.00 | 451.00 | 455.00 | 455.00 | 37,700 |
| 22 Apr 2024 | 453.00 | 473.00 | 451.00 | 458.00 | 458.00 | 183,800 |
| 19 Apr 2024 | 469.00 | 469.00 | 440.00 | 443.00 | 443.00 | 95,100 |
| 18 Apr 2024 | 466.00 | 477.00 | 458.00 | 472.00 | 472.00 | 42,900 |
| 17 Apr 2024 | 481.00 | 481.00 | 468.00 | 470.00 | 470.00 | 65,300 |
| 16 Apr 2024 | 503.00 | 503.00 | 470.00 | 477.00 | 477.00 | 162,300 |
| 15 Apr 2024 | 541.00 | 545.00 | 527.00 | 527.00 | 527.00 | 200,800 |
| 12 Apr 2024 | 618.00 | 627.00 | 607.00 | 627.00 | 627.00 | 31,800 |
| 11 Apr 2024 | 611.00 | 625.00 | 609.00 | 625.00 | 625.00 | 11,500 |
| 10 Apr 2024 | 626.00 | 627.00 | 615.00 | 618.00 | 618.00 | 7,200 |
| 09 Apr 2024 | 609.00 | 624.00 | 607.00 | 623.00 | 623.00 | 20,100 |
| 08 Apr 2024 | 618.00 | 619.00 | 602.00 | 611.00 | 611.00 | 23,300 |
| 05 Apr 2024 | 609.00 | 621.00 | 601.00 | 618.00 | 618.00 | 36,200 |
| 04 Apr 2024 | 625.00 | 625.00 | 603.00 | 617.00 | 617.00 | 32,900 |
| 03 Apr 2024 | 625.00 | 628.00 | 620.00 | 625.00 | 625.00 | 22,800 |
| 02 Apr 2024 | 629.00 | 629.00 | 622.00 | 626.00 | 626.00 | 12,500 |
| 01 Apr 2024 | 640.00 | 642.00 | 626.00 | 632.00 | 632.00 | 10,200 |
| 29 Mar 2024 | 630.00 | 638.00 | 624.00 | 628.00 | 628.00 | 9,200 |
| 28 Mar 2024 | 630.00 | 646.00 | 628.00 | 635.00 | 635.00 | 8,800 |
| 27 Mar 2024 | 632.00 | 666.00 | 629.00 | 640.00 | 640.00 | 27,800 |
| 26 Mar 2024 | 643.00 | 643.00 | 631.00 | 632.00 | 632.00 | 7,400 |
| 25 Mar 2024 | 636.00 | 644.00 | 629.00 | 637.00 | 637.00 | 16,500 |
| 22 Mar 2024 | 641.00 | 641.00 | 622.00 | 628.00 | 628.00 | 23,700 |
| 21 Mar 2024 | 641.00 | 643.00 | 633.00 | 636.00 | 636.00 | 29,700 |
| 19 Mar 2024 | 653.00 | 653.00 | 635.00 | 641.00 | 641.00 | 21,800 |
| 18 Mar 2024 | 649.00 | 657.00 | 641.00 | 650.00 | 650.00 | 11,600 |
| 15 Mar 2024 | 673.00 | 673.00 | 648.00 | 648.00 | 648.00 | 24,600 |
| 14 Mar 2024 | 672.00 | 674.00 | 655.00 | 674.00 | 674.00 | 16,500 |
| 13 Mar 2024 | 683.00 | 683.00 | 660.00 | 664.00 | 664.00 | 20,600 |
| 12 Mar 2024 | 658.00 | 670.00 | 647.00 | 665.00 | 665.00 | 23,000 |
| 11 Mar 2024 | 660.00 | 661.00 | 640.00 | 659.00 | 659.00 | 55,000 |
| 08 Mar 2024 | 675.00 | 702.00 | 649.00 | 679.00 | 679.00 | 79,600 |
| 07 Mar 2024 | 695.00 | 695.00 | 655.00 | 656.00 | 656.00 | 35,800 |
| 06 Mar 2024 | 673.00 | 695.00 | 672.00 | 693.00 | 693.00 | 19,300 |
| 05 Mar 2024 | 680.00 | 680.00 | 660.00 | 672.00 | 672.00 | 26,200 |
| 04 Mar 2024 | 700.00 | 717.00 | 685.00 | 690.00 | 690.00 | 79,400 |
| 01 Mar 2024 | 683.00 | 709.00 | 680.00 | 693.00 | 693.00 | 51,500 |
| 29 Feb 2024 | 692.00 | 701.00 | 680.00 | 683.00 | 683.00 | 49,000 |
| 28 Feb 2024 | 724.00 | 733.00 | 696.00 | 700.00 | 700.00 | 134,300 |
| 27 Feb 2024 | 689.00 | 724.00 | 680.00 | 715.00 | 715.00 | 119,300 |
| 26 Feb 2024 | 649.00 | 688.00 | 637.00 | 685.00 | 685.00 | 106,300 |
| 22 Feb 2024 | 654.00 | 654.00 | 629.00 | 649.00 | 649.00 | 20,200 |
| 21 Feb 2024 | 644.00 | 644.00 | 631.00 | 634.00 | 634.00 | 18,400 |
| 20 Feb 2024 | 656.00 | 656.00 | 641.00 | 650.00 | 650.00 | 17,000 |
| 19 Feb 2024 | 637.00 | 658.00 | 637.00 | 657.00 | 657.00 | 30,500 |
| 16 Feb 2024 | 615.00 | 631.00 | 612.00 | 629.00 | 629.00 | 31,100 |
| 15 Feb 2024 | 631.00 | 636.00 | 611.00 | 614.00 | 614.00 | 45,700 |
| 14 Feb 2024 | 640.00 | 640.00 | 623.00 | 631.00 | 631.00 | 16,500 |
| 13 Feb 2024 | 643.00 | 656.00 | 632.00 | 639.00 | 639.00 | 29,500 |
| 09 Feb 2024 | 630.00 | 644.00 | 630.00 | 638.00 | 638.00 | 15,200 |
| 08 Feb 2024 | 630.00 | 640.00 | 627.00 | 636.00 | 636.00 | 13,500 |
| 07 Feb 2024 | 632.00 | 638.00 | 625.00 | 633.00 | 633.00 | 26,500 |
| 06 Feb 2024 | 643.00 | 644.00 | 631.00 | 637.00 | 637.00 | 18,200 |
| 05 Feb 2024 | 625.00 | 647.00 | 623.00 | 647.00 | 647.00 | 24,600 |
| 02 Feb 2024 | 621.00 | 631.00 | 621.00 | 626.00 | 626.00 | 15,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.