Alsok Co.,Ltd. (TYO:2331)
Japan · Delayed Price · Currency is JPY 1,097.50
-18.50 (-1.66%)
Oct 1, 2025, 10:45 AM JST
Alsok Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1,108.50 | 1,115.50 | 1,103.00 | 1,107.00 | - | -0.81% | 123,200 |
| Sep 30, 2025 | 1,122.50 | 1,125.50 | 1,110.00 | 1,116.00 | 1,116.00 | -0.58% | 794,100 |
| Sep 29, 2025 | 1,126.00 | 1,135.00 | 1,112.50 | 1,122.50 | 1,122.50 | -1.14% | 824,700 |
| Sep 26, 2025 | 1,131.00 | 1,144.50 | 1,130.00 | 1,135.50 | 1,121.90 | -0.13% | 1,221,600 |
| Sep 25, 2025 | 1,140.00 | 1,143.00 | 1,131.00 | 1,137.00 | 1,123.38 | 0.26% | 696,300 |
| Sep 24, 2025 | 1,143.50 | 1,147.50 | 1,134.00 | 1,134.00 | 1,120.42 | -1.09% | 694,000 |
| Sep 22, 2025 | 1,137.50 | 1,151.00 | 1,137.50 | 1,146.50 | 1,132.77 | 0.79% | 606,500 |
| Sep 19, 2025 | 1,160.00 | 1,164.50 | 1,137.50 | 1,137.50 | 1,123.88 | -2.28% | 2,720,600 |
| Sep 18, 2025 | 1,168.50 | 1,175.00 | 1,151.00 | 1,164.00 | 1,150.06 | - | 742,800 |
| Sep 17, 2025 | 1,184.00 | 1,184.00 | 1,164.00 | 1,164.00 | 1,150.06 | -1.94% | 742,800 |
| Sep 16, 2025 | 1,178.50 | 1,192.00 | 1,176.50 | 1,187.00 | 1,172.78 | 0.72% | 773,300 |
| Sep 12, 2025 | 1,186.50 | 1,186.50 | 1,175.00 | 1,178.50 | 1,164.38 | -0.08% | 939,000 |
| Sep 11, 2025 | 1,170.00 | 1,179.50 | 1,163.00 | 1,179.50 | 1,165.37 | 1.29% | 939,000 |
| Sep 10, 2025 | 1,168.00 | 1,171.00 | 1,162.00 | 1,164.50 | 1,150.55 | -0.60% | 578,600 |
| Sep 9, 2025 | 1,174.00 | 1,176.00 | 1,168.50 | 1,171.50 | 1,157.47 | 0.09% | 892,300 |
| Sep 8, 2025 | 1,163.50 | 1,176.00 | 1,156.50 | 1,170.50 | 1,156.48 | 0.43% | 820,100 |
| Sep 5, 2025 | 1,163.50 | 1,165.50 | 1,155.50 | 1,165.50 | 1,151.54 | 0.17% | 1,144,100 |
| Sep 4, 2025 | 1,155.00 | 1,163.50 | 1,149.50 | 1,163.50 | 1,149.56 | 0.34% | 914,100 |
| Sep 3, 2025 | 1,139.00 | 1,159.50 | 1,137.50 | 1,159.50 | 1,145.61 | 1.53% | 1,294,800 |
| Sep 2, 2025 | 1,145.00 | 1,149.50 | 1,136.00 | 1,142.00 | 1,128.32 | -0.78% | 814,400 |
| Sep 1, 2025 | 1,126.00 | 1,151.00 | 1,126.00 | 1,151.00 | 1,137.21 | 2.17% | 1,143,100 |
| Aug 29, 2025 | 1,138.00 | 1,141.50 | 1,126.50 | 1,126.50 | 1,113.01 | -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 |