La bourse est fermée

Asterisk Inc. (6522.T)

Tokyo - Tokyo Prix différé. Devise en JPY
Ajouter à la liste dynamique
715,00+30,00 (+4,38 %)
À la clôture : 03:15PM JST
Durée:
28 févr. 2023 - 28 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en JPYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
26 déc. 2023626,00634,00611,00615,00615,0063 600
25 déc. 2023636,00649,00626,00631,00631,0059 000
22 déc. 2023621,00638,00617,00629,00629,0047 400
21 déc. 2023629,00633,00617,00621,00621,0052 800
20 déc. 2023652,00666,00631,00631,00631,0066 700
19 déc. 2023642,00660,00640,00652,00652,0040 400
18 déc. 2023660,00671,00649,00651,00651,0059 600
15 déc. 2023645,00681,00645,00669,00669,0090 100
14 déc. 2023670,00695,00631,00634,00634,00251 900
13 déc. 2023666,00684,00661,00663,00663,0045 300
12 déc. 2023684,00695,00662,00664,00664,0081 600
11 déc. 2023698,00713,00679,00684,00684,00105 600
08 déc. 2023705,00726,00680,00695,00695,00130 500
07 déc. 2023719,00723,00698,00706,00706,00143 600
06 déc. 2023718,00737,00706,00721,00721,00177 000
05 déc. 2023727,00760,00720,00735,00735,00254 700
04 déc. 2023768,00775,00717,00734,00734,00711 000
01 déc. 2023963,001 056,00756,00781,00781,0011 074 100
30 nov. 2023906,00906,00906,00906,00906,0037 100
29 nov. 2023656,00756,00656,00756,00756,00106 000
28 nov. 2023660,00660,00647,00656,00656,0014 300
27 nov. 2023679,00679,00658,00659,00659,0023 100
24 nov. 2023679,00685,00658,00659,00659,0039 200
22 nov. 2023669,00669,00658,00669,00669,009 900
21 nov. 2023672,00679,00664,00669,00669,0014 900
20 nov. 2023650,00682,00650,00669,00669,0025 400
17 nov. 2023665,00667,00646,00652,00652,0024 800
16 nov. 2023658,00679,00656,00665,00665,0025 900
15 nov. 2023634,00657,00634,00656,00656,0023 600
14 nov. 2023660,00660,00632,00632,00632,0035 300
13 nov. 2023657,00675,00655,00660,00660,0031 800
10 nov. 2023667,00667,00648,00662,00662,0021 100
09 nov. 2023664,00674,00663,00667,00667,0024 000
08 nov. 2023667,00675,00653,00662,00662,0028 100
07 nov. 2023673,00680,00646,00667,00667,0068 900
06 nov. 2023666,00704,00664,00695,00695,0071 700
02 nov. 2023608,00659,00607,00651,00651,0066 100
01 nov. 2023624,00627,00595,00602,00602,0047 800
31 oct. 2023627,00627,00601,00614,00614,0060 700
30 oct. 2023640,00652,00627,00627,00627,0044 400
27 oct. 2023667,00667,00637,00650,00650,0028 300
26 oct. 2023680,00682,00644,00660,00660,0044 400
25 oct. 2023681,00690,00670,00670,00670,0035 100
24 oct. 2023704,00719,00651,00675,00675,0090 600
23 oct. 2023749,00749,00691,00705,00705,0067 300
20 oct. 2023745,00753,00732,00752,00752,0014 200
19 oct. 2023758,00765,00740,00745,00745,0026 300
18 oct. 2023768,00768,00743,00758,00758,0022 700
17 oct. 2023746,00775,00741,00753,00753,0051 500
16 oct. 2023736,00756,00721,00723,00723,0044 800
13 oct. 2023772,00789,00720,00729,00729,0083 000
12 oct. 2023771,00794,00764,00789,00789,0036 100
11 oct. 2023806,00821,00788,00800,00800,0020 400
10 oct. 2023823,00831,00798,00806,00806,0022 800
06 oct. 2023834,00835,00823,00824,00824,008 500
05 oct. 2023820,00840,00820,00838,00838,0019 100
04 oct. 2023809,00844,00805,00820,00820,0026 200
03 oct. 2023849,00850,00830,00833,00833,0023 500
02 oct. 2023904,00904,00862,00864,00864,0019 500
29 sept. 2023907,00913,00890,00904,00904,0013 300
28 sept. 2023893,00916,00885,00911,00911,0031 600
*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...