Marchés français ouverture 1 h 30 min

Asterisk Inc. (6522.T)

Tokyo - Tokyo Prix différé. Devise en JPY
Ajouter à la liste dynamique
628,00+100,00 (+18,94 %)
À partir de 11:35AM JST. Marché ouvert.
Durée:
28 mai 2023 - 28 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en JPYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mai 2024596,00628,00581,00628,00628,001 746 700
27 mai 2024528,00528,00528,00528,00528,0046 900
24 mai 2024455,00455,00444,00448,00448,0012 200
23 mai 2024450,00451,00443,00451,00451,007 400
22 mai 2024453,00462,00443,00451,00451,0025 200
21 mai 2024463,00463,00442,00457,00457,0013 900
20 mai 2024454,00465,00453,00463,00463,0016 000
17 mai 2024455,00460,00447,00453,00453,0017 400
16 mai 2024468,00468,00457,00459,00459,0026 700
15 mai 2024475,00479,00466,00468,00468,0014 400
14 mai 2024468,00479,00463,00475,00475,0020 400
13 mai 2024468,00473,00460,00467,00467,0024 600
10 mai 2024460,00475,00460,00473,00473,0039 200
09 mai 2024463,00463,00454,00460,00460,0013 300
08 mai 2024456,00465,00453,00458,00458,0020 900
07 mai 2024453,00460,00451,00456,00456,0020 300
02 mai 2024447,00453,00447,00447,00447,0013 300
01 mai 2024446,00452,00442,00447,00447,0034 300
30 avr. 2024452,00456,00441,00447,00447,0026 400
26 avr. 2024446,00449,00441,00444,00444,0014 100
25 avr. 2024457,00457,00448,00448,00448,0021 400
24 avr. 2024461,00461,00451,00457,00457,0024 500
23 avr. 2024466,00467,00451,00455,00455,0037 700
22 avr. 2024453,00473,00451,00458,00458,00183 800
19 avr. 2024469,00469,00440,00443,00443,0095 100
18 avr. 2024466,00477,00458,00472,00472,0042 900
17 avr. 2024481,00481,00468,00470,00470,0065 300
16 avr. 2024503,00503,00470,00477,00477,00162 300
15 avr. 2024541,00545,00527,00527,00527,00200 800
12 avr. 2024618,00627,00607,00627,00627,0031 800
11 avr. 2024611,00625,00609,00625,00625,0011 500
10 avr. 2024626,00627,00615,00618,00618,007 200
09 avr. 2024609,00624,00607,00623,00623,0020 100
08 avr. 2024618,00619,00602,00611,00611,0023 300
05 avr. 2024609,00621,00601,00618,00618,0036 200
04 avr. 2024625,00625,00603,00617,00617,0032 900
03 avr. 2024625,00628,00620,00625,00625,0022 800
02 avr. 2024629,00629,00622,00626,00626,0012 500
01 avr. 2024640,00642,00626,00632,00632,0010 200
29 mars 2024630,00638,00624,00628,00628,009 200
28 mars 2024630,00646,00628,00635,00635,008 800
27 mars 2024632,00666,00629,00640,00640,0027 800
26 mars 2024643,00643,00631,00632,00632,007 400
25 mars 2024636,00644,00629,00637,00637,0016 500
22 mars 2024641,00641,00622,00628,00628,0023 700
21 mars 2024641,00643,00633,00636,00636,0029 700
19 mars 2024653,00653,00635,00641,00641,0021 800
18 mars 2024649,00657,00641,00650,00650,0011 600
15 mars 2024673,00673,00648,00648,00648,0024 600
14 mars 2024672,00674,00655,00674,00674,0016 500
13 mars 2024683,00683,00660,00664,00664,0020 600
12 mars 2024658,00670,00647,00665,00665,0023 000
11 mars 2024660,00661,00640,00659,00659,0055 000
08 mars 2024675,00702,00649,00679,00679,0079 600
07 mars 2024695,00695,00655,00656,00656,0035 800
06 mars 2024673,00695,00672,00693,00693,0019 300
05 mars 2024680,00680,00660,00672,00672,0026 200
04 mars 2024700,00717,00685,00690,00690,0079 400
01 mars 2024683,00709,00680,00693,00693,0051 500
29 févr. 2024692,00701,00680,00683,00683,0049 000
28 févr. 2024724,00733,00696,00700,00700,00134 300
27 févr. 2024689,00724,00680,00715,00715,00119 300
26 févr. 2024649,00688,00637,00685,00685,00106 300
22 févr. 2024654,00654,00629,00649,00649,0020 200
21 févr. 2024644,00644,00631,00634,00634,0018 400
20 févr. 2024656,00656,00641,00650,00650,0017 000
19 févr. 2024637,00658,00637,00657,00657,0030 500
16 févr. 2024615,00631,00612,00629,00629,0031 100
15 févr. 2024631,00636,00611,00614,00614,0045 700
14 févr. 2024640,00640,00623,00631,00631,0016 500
13 févr. 2024643,00656,00632,00639,00639,0029 500
09 févr. 2024630,00644,00630,00638,00638,0015 200
08 févr. 2024630,00640,00627,00636,00636,0013 500
07 févr. 2024632,00638,00625,00633,00633,0026 500
06 févr. 2024643,00644,00631,00637,00637,0018 200
05 févr. 2024625,00647,00623,00647,00647,0024 600
02 févr. 2024621,00631,00621,00626,00626,0015 200
01 févr. 2024635,00635,00621,00621,00621,0023 100
31 janv. 2024637,00644,00628,00639,00639,0017 300
30 janv. 2024633,00650,00626,00637,00637,0028 900
29 janv. 2024649,00649,00630,00634,00634,0028 400
26 janv. 2024668,00668,00646,00652,00652,0019 300
25 janv. 2024669,00670,00652,00658,00658,0036 400
24 janv. 2024657,00676,00657,00662,00662,0021 200
23 janv. 2024651,00676,00651,00664,00664,0043 000
22 janv. 2024643,00667,00637,00652,00652,0046 300
19 janv. 2024624,00649,00620,00633,00633,0043 500
18 janv. 2024620,00623,00608,00620,00620,0058 600
17 janv. 2024619,00635,00614,00620,00620,0068 100
16 janv. 2024621,00639,00615,00621,00621,0059 100
15 janv. 2024621,00633,00615,00621,00621,0078 700
12 janv. 2024672,00698,00662,00693,00693,0099 000
11 janv. 2024677,00681,00662,00667,00667,0039 500
10 janv. 2024688,00690,00674,00674,00674,0027 300
09 janv. 2024664,00685,00664,00681,00681,0034 100
05 janv. 2024679,00679,00664,00664,00664,0045 200
04 janv. 2024682,00696,00658,00692,00692,0065 600
29 déc. 2023688,00699,00667,00693,00693,00139 400
28 déc. 2023633,00703,00628,00678,00678,0092 300
27 déc. 2023619,00644,00619,00637,00637,0077 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...