Alsok Co.,Ltd. (TYO:2331)
Japan · Delayed Price · Currency is JPY 1,164.50
-7.00 (-0.60%)
Sep 10, 2025, 3:30 PM JST
Alsok Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,174.00 | 1,176.00 | 1,168.50 | 1,171.50 | 1,171.50 | 0.09% | 892,300 |
| Sep 8, 2025 | 1,163.50 | 1,176.00 | 1,156.50 | 1,170.50 | 1,170.50 | 0.43% | 820,100 |
| Sep 5, 2025 | 1,163.50 | 1,165.50 | 1,155.50 | 1,165.50 | 1,165.50 | 0.17% | 1,144,100 |
| Sep 4, 2025 | 1,155.00 | 1,163.50 | 1,149.50 | 1,163.50 | 1,163.50 | 0.34% | 914,100 |
| Sep 3, 2025 | 1,139.00 | 1,159.50 | 1,137.50 | 1,159.50 | 1,159.50 | 1.53% | 1,294,800 |
| Sep 2, 2025 | 1,145.00 | 1,149.50 | 1,136.00 | 1,142.00 | 1,142.00 | -0.78% | 814,400 |
| Sep 1, 2025 | 1,126.00 | 1,151.00 | 1,126.00 | 1,151.00 | 1,151.00 | 2.17% | 1,143,100 |
| Aug 29, 2025 | 1,138.00 | 1,141.50 | 1,126.50 | 1,126.50 | 1,126.50 | -1.05% | 905,400 |
| Aug 28, 2025 | 1,142.00 | 1,148.50 | 1,132.00 | 1,138.50 | 1,138.50 | -0.31% | 3,357,500 |
| Aug 27, 2025 | 1,131.00 | 1,146.50 | 1,128.50 | 1,142.00 | 1,142.00 | 0.48% | 1,012,100 |
| Aug 26, 2025 | 1,150.00 | 1,164.50 | 1,136.50 | 1,136.50 | 1,136.50 | 1.29% | 2,108,400 |
| Aug 25, 2025 | 1,142.50 | 1,144.00 | 1,122.00 | 1,122.00 | 1,122.00 | -1.92% | 1,183,100 |
| Aug 22, 2025 | 1,145.00 | 1,150.00 | 1,136.50 | 1,144.00 | 1,144.00 | - | 752,300 |
| Aug 21, 2025 | 1,149.00 | 1,149.50 | 1,138.50 | 1,144.00 | 1,144.00 | 0.09% | 1,286,500 |
| Aug 20, 2025 | 1,126.00 | 1,149.00 | 1,125.50 | 1,143.00 | 1,143.00 | 0.62% | 1,229,200 |
| Aug 19, 2025 | 1,125.00 | 1,136.00 | 1,125.00 | 1,136.00 | 1,136.00 | 1.02% | 1,106,000 |
| Aug 18, 2025 | 1,108.50 | 1,130.00 | 1,105.00 | 1,124.50 | 1,124.50 | 1.44% | 1,726,000 |
| Aug 15, 2025 | 1,117.00 | 1,121.50 | 1,098.00 | 1,108.50 | 1,108.50 | -0.81% | 2,066,200 |
| Aug 14, 2025 | 1,134.50 | 1,134.50 | 1,114.50 | 1,117.50 | 1,117.50 | -1.63% | 1,134,200 |
| Aug 13, 2025 | 1,133.50 | 1,144.00 | 1,127.00 | 1,136.00 | 1,136.00 | 0.13% | 1,268,900 |
| Aug 12, 2025 | 1,138.00 | 1,149.50 | 1,130.00 | 1,134.50 | 1,134.50 | 1.11% | 1,874,800 |
| Aug 8, 2025 | 1,110.00 | 1,127.50 | 1,106.00 | 1,122.00 | 1,122.00 | 0.67% | 1,960,400 |
| Aug 7, 2025 | 1,093.00 | 1,116.50 | 1,088.00 | 1,114.50 | 1,114.50 | 2.01% | 2,103,600 |
| Aug 6, 2025 | 1,059.50 | 1,115.50 | 1,056.00 | 1,092.50 | 1,092.50 | 1.39% | 3,531,900 |
| Aug 5, 2025 | 1,065.00 | 1,084.50 | 1,061.00 | 1,077.50 | 1,077.50 | 0.56% | 2,028,600 |
| Aug 4, 2025 | 1,068.00 | 1,076.00 | 1,060.00 | 1,071.50 | 1,071.50 | -0.79% | 1,126,800 |
| Aug 1, 2025 | 1,057.00 | 1,081.50 | 1,054.50 | 1,080.00 | 1,080.00 | 2.52% | 969,200 |
| Jul 31, 2025 | 1,055.50 | 1,057.50 | 1,051.50 | 1,053.50 | 1,053.50 | -0.05% | 1,143,900 |
| Jul 30, 2025 | 1,050.50 | 1,056.00 | 1,045.50 | 1,054.00 | 1,054.00 | -0.14% | 661,000 |
| Jul 29, 2025 | 1,045.00 | 1,059.00 | 1,043.00 | 1,055.50 | 1,055.50 | 0.52% | 1,014,000 |
| Jul 28, 2025 | 1,054.50 | 1,059.00 | 1,048.00 | 1,050.00 | 1,050.00 | 0.38% | 906,100 |
| Jul 25, 2025 | 1,041.00 | 1,052.50 | 1,040.00 | 1,046.00 | 1,046.00 | -0.95% | 1,122,900 |
| Jul 24, 2025 | 1,049.00 | 1,064.00 | 1,046.00 | 1,056.00 | 1,056.00 | 1.00% | 715,700 |
| Jul 23, 2025 | 1,036.50 | 1,054.00 | 1,032.00 | 1,045.50 | 1,045.50 | -0.19% | 1,446,600 |
| Jul 22, 2025 | 1,044.00 | 1,050.50 | 1,037.50 | 1,047.50 | 1,047.50 | -0.57% | 1,039,300 |
| Jul 18, 2025 | 1,050.00 | 1,058.00 | 1,047.50 | 1,053.50 | 1,053.50 | 0.29% | 822,100 |
| Jul 17, 2025 | 1,040.00 | 1,052.50 | 1,034.50 | 1,050.50 | 1,050.50 | 0.67% | 1,304,100 |
| Jul 16, 2025 | 1,035.50 | 1,045.50 | 1,034.00 | 1,043.50 | 1,043.50 | 0.29% | 794,700 |
| Jul 15, 2025 | 1,049.00 | 1,052.50 | 1,035.00 | 1,040.50 | 1,040.50 | 0.29% | 1,147,200 |
| Jul 14, 2025 | 1,029.00 | 1,043.00 | 1,027.50 | 1,037.50 | 1,037.50 | 1.02% | 992,400 |
| Jul 11, 2025 | 1,020.00 | 1,035.50 | 1,020.00 | 1,027.00 | 1,027.00 | 1.18% | 1,209,400 |
| Jul 10, 2025 | 1,014.00 | 1,017.00 | 1,007.00 | 1,015.00 | 1,015.00 | -0.15% | 1,021,000 |
| Jul 9, 2025 | 1,019.00 | 1,022.50 | 1,013.50 | 1,016.50 | 1,016.50 | 0.15% | 1,102,900 |
| Jul 8, 2025 | 1,009.00 | 1,016.00 | 1,007.00 | 1,015.00 | 1,015.00 | 0.50% | 1,374,700 |
| Jul 7, 2025 | 1,008.00 | 1,019.50 | 1,006.50 | 1,010.00 | 1,010.00 | 0.65% | 982,500 |
| Jul 4, 2025 | 1,000.50 | 1,006.00 | 999.70 | 1,003.50 | 1,003.50 | -0.05% | 963,500 |
| Jul 3, 2025 | 1,005.50 | 1,015.50 | 1,000.50 | 1,004.00 | 1,004.00 | -0.15% | 1,241,300 |
| Jul 2, 2025 | 1,011.00 | 1,025.00 | 1,005.50 | 1,005.50 | 1,005.50 | -0.69% | 1,213,800 |
| Jul 1, 2025 | 1,007.00 | 1,016.00 | 1,004.00 | 1,012.50 | 1,012.50 | 0.40% | 1,057,700 |
| Jun 30, 2025 | 1,007.00 | 1,010.50 | 1,003.00 | 1,008.50 | 1,008.50 | 0.15% | 1,552,200 |