Alsok Co.,Ltd. (TYO:2331)
Japan · Delayed Price · Currency is JPY 1,247.50
+5.00 (0.40%)
At close: Mar 27, 2026
Alsok Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,250.50 | 1,252.00 | 1,239.50 | 1,247.50 | 1,247.50 | 0.40% | 1,577,300 |
| Mar 26, 2026 | 1,244.00 | 1,245.00 | 1,228.00 | 1,242.50 | 1,242.50 | 0.98% | 882,700 |
| Mar 25, 2026 | 1,234.50 | 1,247.00 | 1,230.50 | 1,230.50 | 1,230.50 | 0.45% | 879,900 |
| Mar 24, 2026 | 1,219.00 | 1,235.00 | 1,217.00 | 1,225.00 | 1,225.00 | 1.70% | 1,090,600 |
| Mar 23, 2026 | 1,205.00 | 1,211.50 | 1,193.50 | 1,204.50 | 1,204.50 | -1.91% | 1,205,800 |
| Mar 19, 2026 | 1,247.00 | 1,256.00 | 1,226.00 | 1,228.00 | 1,228.00 | -1.68% | 1,251,200 |
| Mar 18, 2026 | 1,230.50 | 1,249.00 | 1,228.50 | 1,249.00 | 1,249.00 | 1.22% | 649,900 |
| Mar 17, 2026 | 1,230.00 | 1,241.50 | 1,227.00 | 1,234.00 | 1,234.00 | 1.15% | 882,400 |
| Mar 16, 2026 | 1,230.00 | 1,232.00 | 1,214.00 | 1,220.00 | 1,220.00 | -0.65% | 983,100 |
| Mar 13, 2026 | 1,219.50 | 1,237.00 | 1,214.00 | 1,228.00 | 1,228.00 | 1.03% | 1,232,000 |
| Mar 12, 2026 | 1,214.50 | 1,233.00 | 1,204.00 | 1,215.50 | 1,215.50 | -1.58% | 1,535,100 |
| Mar 11, 2026 | 1,239.00 | 1,251.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0.04% | 1,345,600 |
| Mar 10, 2026 | 1,245.00 | 1,250.00 | 1,230.00 | 1,234.50 | 1,234.50 | 0.37% | 1,382,100 |
| Mar 9, 2026 | 1,200.00 | 1,233.50 | 1,184.50 | 1,230.00 | 1,230.00 | -0.61% | 1,474,000 |
| 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 |