Want to see JP:6522 full AI Analyst Report?
Asterisk Inc. (6522) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 778.00 | 787.00 | 753.00 | 766.00 | 766.00 | -2.30% | 153,300 | 0.13 |
| Oct 29, 2026 | 781.00 | 791.00 | 766.00 | 784.00 | 784.00 | -1.26% | 160,600 | 0.13 |
| Oct 28, 2026 | 821.00 | 840.00 | 790.00 | 794.00 | 794.00 | -3.41% | 211,300 | 0.17 |
| Oct 27, 2026 | 826.00 | 826.00 | 796.00 | 822.00 | 822.00 | +2.24% | 229,000 | 0.18 |
| Oct 26, 2026 | 800.00 | 815.00 | 785.00 | 804.00 | 804.00 | -0.86% | 158,500 | 0.13 |
| Oct 23, 2026 | 799.00 | 811.00 | 763.00 | 811.00 | 811.00 | +0.00% | 363,500 | 0.29 |
| Oct 22, 2026 | 864.00 | 874.00 | 811.00 | 811.00 | 811.00 | -7.74% | 289,100 | 0.22 |
| Oct 21, 2026 | 876.00 | 899.00 | 870.00 | 879.00 | 879.00 | +1.38% | 216,000 | 0.16 |
| Oct 20, 2026 | 909.00 | 937.00 | 857.00 | 867.00 | 867.00 | -6.07% | 381,200 | 0.28 |
| Oct 19, 2026 | 932.00 | 999.00 | 885.00 | 923.00 | 923.00 | -4.05% | 473,800 | 0.34 |
| Oct 16, 2026 | 845.00 | 964.00 | 835.00 | 962.00 | 962.00 | -6.15% | 1,420,800 | 1.03 |
| Oct 15, 2026 | 1,024.00 | 1,042.00 | 1,003.00 | 1,025.00 | 1,025.00 | -3.57% | 255,000 | 0.19 |
| Oct 14, 2026 | 1,041.00 | 1,072.00 | 1,032.00 | 1,063.00 | 1,063.00 | +3.10% | 216,100 | 0.16 |
| Oct 13, 2026 | 1,054.00 | 1,080.00 | 1,016.00 | 1,031.00 | 1,031.00 | -4.89% | 282,900 | 0.20 |
| Oct 12, 2026 | 1,084.00 | 1,117.00 | 1,046.00 | 1,084.00 | 1,084.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,046.00 | 1,117.00 | 1,046.00 | 1,084.00 | 1,084.00 | +3.63% | 643,900 | 0.45 |
| Oct 08, 2026 | 1,140.00 | 1,154.00 | 1,043.00 | 1,046.00 | 1,046.00 | -10.45% | 689,100 | 0.47 |
| Oct 07, 2026 | 1,175.00 | 1,184.00 | 1,142.00 | 1,168.00 | 1,168.00 | -0.60% | 412,500 | 0.27 |
| Oct 06, 2026 | 1,238.00 | 1,268.00 | 1,163.00 | 1,175.00 | 1,175.00 | -7.33% | 584,200 | 0.37 |
| Oct 05, 2026 | 1,250.00 | 1,284.00 | 1,236.00 | 1,268.00 | 1,268.00 | +1.52% | 258,600 | 0.15 |
| Oct 02, 2026 | 1,255.00 | 1,269.00 | 1,234.00 | 1,249.00 | 1,249.00 | -2.19% | 214,800 | 0.12 |
| Oct 01, 2026 | 1,260.00 | 1,279.00 | 1,225.00 | 1,277.00 | 1,277.00 | +0.63% | 297,900 | 0.17 |
| Sep 30, 2026 | 1,260.00 | 1,293.00 | 1,239.00 | 1,269.00 | 1,269.00 | +1.20% | 350,000 | 0.18 |
| Sep 29, 2026 | 1,272.00 | 1,282.00 | 1,236.00 | 1,254.00 | 1,254.00 | -1.34% | 375,500 | 0.19 |
| Sep 28, 2026 | 1,310.00 | 1,327.00 | 1,271.00 | 1,271.00 | 1,271.00 | -4.22% | 436,700 | 0.21 |
| Sep 25, 2026 | 1,393.00 | 1,429.00 | 1,316.00 | 1,327.00 | 1,327.00 | -5.82% | 820,200 | 0.39 |
| Sep 24, 2026 | 1,400.00 | 1,437.00 | 1,391.00 | 1,409.00 | 1,409.00 | +0.64% | 255,400 | 0.12 |
| Sep 23, 2026 | 1,410.00 | 1,418.00 | 1,388.00 | 1,400.00 | 1,400.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,410.00 | 1,418.00 | 1,388.00 | 1,400.00 | 1,400.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,410.00 | 1,418.00 | 1,388.00 | 1,400.00 | 1,400.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,410.00 | 1,418.00 | 1,388.00 | 1,400.00 | 1,400.00 | +1.45% | 282,400 | 0.13 |
| Sep 17, 2026 | 1,406.00 | 1,420.00 | 1,378.00 | 1,380.00 | 1,380.00 | -0.43% | 315,300 | 0.14 |
| Sep 16, 2026 | 1,411.00 | 1,421.00 | 1,372.00 | 1,386.00 | 1,386.00 | -2.74% | 448,100 | 0.19 |
| Sep 15, 2026 | 1,456.00 | 1,480.00 | 1,417.00 | 1,425.00 | 1,425.00 | -5.88% | 773,800 | 0.33 |
| Sep 14, 2026 | 1,428.00 | 1,546.00 | 1,366.00 | 1,514.00 | 1,514.00 | +3.84% | 825,700 | 0.35 |
| Sep 11, 2026 | 1,476.00 | 1,504.00 | 1,445.00 | 1,458.00 | 1,458.00 | -2.86% | 574,200 | 0.25 |
| Sep 10, 2026 | 1,499.00 | 1,577.00 | 1,487.00 | 1,501.00 | 1,501.00 | -2.15% | 839,500 | 0.36 |
| Sep 09, 2026 | 1,607.00 | 1,623.00 | 1,515.00 | 1,534.00 | 1,534.00 | -4.78% | 936,600 | 0.41 |
| Sep 08, 2026 | 1,700.00 | 1,734.00 | 1,570.00 | 1,611.00 | 1,611.00 | -5.68% | 2,107,700 | 0.92 |
| Sep 07, 2026 | 1,475.00 | 1,747.00 | 1,447.00 | 1,708.00 | 1,708.00 | +13.87% | 5,882,200 | 2.69 |
| Sep 04, 2026 | 1,557.00 | 1,590.00 | 1,483.00 | 1,500.00 | 1,500.00 | -7.12% | 2,252,800 | 1.05 |
| Sep 03, 2026 | 1,425.00 | 1,664.00 | 1,373.00 | 1,615.00 | 1,615.00 | +18.32% | 8,402,100 | 4.15 |
| Sep 02, 2026 | 1,408.00 | 1,567.00 | 1,360.00 | 1,365.00 | 1,365.00 | -17.57% | 5,532,400 | 2.85 |
| Sep 01, 2026 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | -23.19% | 67,100 | 0.03 |
| Aug 31, 2026 | 2,239.00 | 2,285.00 | 2,135.00 | 2,156.00 | 2,156.00 | -7.67% | 1,487,500 | 0.77 |
| Aug 28, 2026 | 2,454.00 | 2,541.00 | 2,294.00 | 2,335.00 | 2,335.00 | -9.04% | 3,688,700 | 1.95 |
| Aug 27, 2026 | 2,165.00 | 2,567.00 | 2,159.00 | 2,567.00 | 2,567.00 | +24.19% | 4,703,000 | 2.56 |
| Aug 26, 2026 | 2,080.00 | 2,270.00 | 2,050.00 | 2,067.00 | 2,067.00 | +0.93% | 2,466,200 | 1.37 |
| Aug 25, 2026 | 2,054.00 | 2,087.00 | 2,005.00 | 2,048.00 | 2,048.00 | +3.43% | 1,228,000 | 0.69 |
| Aug 24, 2026 | 2,013.00 | 2,045.00 | 1,932.00 | 1,980.00 | 1,980.00 | -1.39% | 500,700 | 0.28 |
