Alsok Co.,Ltd. (TYO:2331)
Japan · Delayed Price · Currency is JPY 1,230.00
-7.50 (-0.61%)
At close: Mar 9, 2026
Alsok Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,229.00 | 1,244.50 | 1,224.00 | 1,237.50 | 1,237.50 | -0.36% | 1,133,500 |
| Mar 5, 2026 | 1,265.00 | 1,268.00 | 1,241.00 | 1,242.00 | 1,242.00 | -0.08% | 926,000 |
| Mar 4, 2026 | 1,245.00 | 1,252.50 | 1,227.50 | 1,243.00 | 1,243.00 | -1.27% | 1,471,900 |
| Mar 3, 2026 | 1,291.00 | 1,294.00 | 1,250.00 | 1,259.00 | 1,259.00 | -1.99% | 1,332,500 |
| Mar 2, 2026 | 1,276.00 | 1,292.50 | 1,266.00 | 1,284.50 | 1,284.50 | 0.27% | 1,205,600 |
| Feb 27, 2026 | 1,259.50 | 1,281.00 | 1,256.00 | 1,281.00 | 1,281.00 | 3.52% | 1,979,500 |
| Feb 26, 2026 | 1,238.00 | 1,241.50 | 1,225.50 | 1,237.50 | 1,237.50 | 2.10% | 1,616,600 |
| Feb 25, 2026 | 1,200.00 | 1,221.00 | 1,192.50 | 1,212.00 | 1,212.00 | 1.81% | 1,408,000 |
| Feb 24, 2026 | 1,188.00 | 1,197.50 | 1,172.00 | 1,190.50 | 1,190.50 | 0.63% | 1,060,000 |
| Feb 20, 2026 | 1,175.00 | 1,187.50 | 1,172.50 | 1,183.00 | 1,183.00 | 0.30% | 854,900 |
| Feb 19, 2026 | 1,162.00 | 1,179.50 | 1,148.00 | 1,179.50 | 1,179.50 | 1.38% | 1,072,100 |
| Feb 18, 2026 | 1,143.00 | 1,165.50 | 1,141.50 | 1,163.50 | 1,163.50 | 2.29% | 879,800 |
| Feb 17, 2026 | 1,146.50 | 1,148.00 | 1,135.00 | 1,137.50 | 1,137.50 | -1.52% | 674,100 |
| Feb 16, 2026 | 1,154.00 | 1,159.00 | 1,134.50 | 1,155.00 | 1,155.00 | 0.35% | 838,200 |
| Feb 13, 2026 | 1,158.50 | 1,172.50 | 1,151.00 | 1,151.00 | 1,151.00 | -1.29% | 1,126,100 |
| Feb 12, 2026 | 1,166.00 | 1,173.00 | 1,163.00 | 1,166.00 | 1,166.00 | 0.04% | 998,300 |
| Feb 10, 2026 | 1,175.00 | 1,193.00 | 1,165.50 | 1,165.50 | 1,165.50 | -0.77% | 1,775,400 |
| Feb 9, 2026 | 1,189.00 | 1,195.00 | 1,174.50 | 1,174.50 | 1,174.50 | -0.25% | 1,084,600 |
| Feb 6, 2026 | 1,176.50 | 1,193.00 | 1,167.50 | 1,177.50 | 1,177.50 | 1.16% | 1,234,700 |
| Feb 5, 2026 | 1,161.50 | 1,171.50 | 1,153.00 | 1,164.00 | 1,164.00 | 1.70% | 1,758,200 |
| Feb 4, 2026 | 1,133.00 | 1,158.50 | 1,122.50 | 1,144.50 | 1,144.50 | -6.07% | 3,394,300 |
| Feb 3, 2026 | 1,207.00 | 1,218.50 | 1,200.50 | 1,218.50 | 1,218.50 | 0.99% | 1,381,100 |
| Feb 2, 2026 | 1,209.00 | 1,219.00 | 1,201.50 | 1,206.50 | 1,206.50 | 0.75% | 786,100 |
| Jan 30, 2026 | 1,208.50 | 1,210.50 | 1,190.00 | 1,197.50 | 1,197.50 | - | 803,500 |
| Jan 29, 2026 | 1,206.50 | 1,208.50 | 1,180.50 | 1,197.50 | 1,197.50 | -1.52% | 744,000 |
| Jan 28, 2026 | 1,224.00 | 1,231.00 | 1,213.00 | 1,216.00 | 1,216.00 | -1.22% | 602,200 |
| Jan 27, 2026 | 1,234.00 | 1,245.50 | 1,230.00 | 1,231.00 | 1,231.00 | -0.53% | 674,400 |
| Jan 26, 2026 | 1,232.00 | 1,249.50 | 1,232.00 | 1,237.50 | 1,237.50 | -0.24% | 597,500 |
| Jan 23, 2026 | 1,235.50 | 1,249.00 | 1,234.00 | 1,240.50 | 1,240.50 | 0.77% | 745,800 |
| Jan 22, 2026 | 1,232.00 | 1,237.50 | 1,224.00 | 1,231.00 | 1,231.00 | 0.16% | 448,700 |
| Jan 21, 2026 | 1,242.00 | 1,249.00 | 1,228.50 | 1,229.00 | 1,229.00 | -1.48% | 550,500 |
| Jan 20, 2026 | 1,224.00 | 1,257.00 | 1,222.00 | 1,247.50 | 1,247.50 | 0.69% | 804,000 |
| Jan 19, 2026 | 1,247.00 | 1,249.00 | 1,235.00 | 1,239.00 | 1,239.00 | -0.24% | 758,100 |
| Jan 16, 2026 | 1,240.00 | 1,244.00 | 1,230.00 | 1,242.00 | 1,242.00 | -0.20% | 802,500 |
| Jan 15, 2026 | 1,250.50 | 1,253.50 | 1,243.50 | 1,244.50 | 1,244.50 | -0.60% | 661,100 |
| Jan 14, 2026 | 1,246.50 | 1,256.50 | 1,245.50 | 1,252.00 | 1,252.00 | 0.08% | 596,500 |
| Jan 13, 2026 | 1,265.00 | 1,265.00 | 1,244.50 | 1,251.00 | 1,251.00 | 0.40% | 924,100 |
| Jan 9, 2026 | 1,261.50 | 1,265.00 | 1,242.50 | 1,246.00 | 1,246.00 | -0.95% | 720,300 |
| Jan 8, 2026 | 1,257.50 | 1,264.00 | 1,246.50 | 1,258.00 | 1,258.00 | 0.56% | 641,800 |
| Jan 7, 2026 | 1,240.00 | 1,253.00 | 1,230.00 | 1,251.00 | 1,251.00 | 0.24% | 727,500 |
| Jan 6, 2026 | 1,249.50 | 1,249.50 | 1,232.00 | 1,248.00 | 1,248.00 | 0.93% | 856,500 |
| Jan 5, 2026 | 1,233.00 | 1,244.00 | 1,230.00 | 1,236.50 | 1,236.50 | 0.41% | 784,500 |
| Dec 30, 2025 | 1,252.50 | 1,253.00 | 1,231.50 | 1,231.50 | 1,231.50 | -1.28% | 562,100 |
| Dec 29, 2025 | 1,253.00 | 1,254.00 | 1,236.50 | 1,247.50 | 1,247.50 | -0.24% | 658,700 |
| Dec 26, 2025 | 1,252.50 | 1,258.50 | 1,246.50 | 1,250.50 | 1,250.50 | 0.04% | 597,600 |
| Dec 25, 2025 | 1,249.00 | 1,251.00 | 1,241.00 | 1,250.00 | 1,250.00 | 0.48% | 449,000 |
| Dec 24, 2025 | 1,250.50 | 1,258.50 | 1,239.50 | 1,244.00 | 1,244.00 | -1.23% | 558,700 |
| Dec 23, 2025 | 1,245.00 | 1,261.50 | 1,242.50 | 1,259.50 | 1,259.50 | 1.41% | 536,400 |
| Dec 22, 2025 | 1,256.50 | 1,257.50 | 1,239.00 | 1,242.00 | 1,242.00 | -0.80% | 567,400 |
| Dec 19, 2025 | 1,251.00 | 1,264.00 | 1,244.50 | 1,252.00 | 1,252.00 | -0.63% | 1,190,700 |