Alsok Co.,Ltd. (TYO:2331)
Japan · Delayed Price · Currency is JPY 1,075.00
+1.00 (0.09%)
Oct 24, 2025, 3:30 PM JST
Alsok Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,077.00 | 1,079.00 | 1,069.00 | 1,075.00 | 1,075.00 | - | 725,400 |
| Oct 23, 2025 | 1,071.50 | 1,075.00 | 1,066.50 | 1,075.00 | 1,075.00 | 0.37% | 850,800 |
| Oct 22, 2025 | 1,070.00 | 1,074.50 | 1,065.50 | 1,071.00 | 1,071.00 | 0.37% | 911,800 |
| Oct 21, 2025 | 1,063.00 | 1,070.50 | 1,062.00 | 1,067.00 | 1,067.00 | 0.23% | 713,800 |
| Oct 20, 2025 | 1,083.50 | 1,083.50 | 1,064.50 | 1,064.50 | 1,064.50 | -0.05% | 519,000 |
| Oct 17, 2025 | 1,076.50 | 1,076.50 | 1,065.00 | 1,065.00 | 1,065.00 | -0.56% | 476,200 |
| Oct 16, 2025 | 1,071.00 | 1,077.00 | 1,064.00 | 1,071.00 | 1,071.00 | -0.28% | 612,100 |
| Oct 15, 2025 | 1,081.50 | 1,086.50 | 1,068.50 | 1,074.00 | 1,074.00 | 0.09% | 866,400 |
| Oct 14, 2025 | 1,058.00 | 1,073.00 | 1,054.00 | 1,073.00 | 1,073.00 | -0.74% | 832,500 |
| Oct 10, 2025 | 1,084.50 | 1,092.00 | 1,077.50 | 1,081.00 | 1,081.00 | -1.14% | 813,300 |
| Oct 9, 2025 | 1,085.50 | 1,093.50 | 1,078.00 | 1,093.50 | 1,093.50 | 0.18% | 778,300 |
| Oct 8, 2025 | 1,096.00 | 1,106.00 | 1,086.50 | 1,091.50 | 1,091.50 | -0.46% | 763,100 |
| Oct 7, 2025 | 1,099.50 | 1,104.50 | 1,090.50 | 1,096.50 | 1,096.50 | -0.81% | 1,110,200 |
| Oct 6, 2025 | 1,105.00 | 1,114.00 | 1,096.50 | 1,105.50 | 1,105.50 | 1.28% | 1,036,200 |
| Oct 3, 2025 | 1,085.00 | 1,091.50 | 1,082.00 | 1,091.50 | 1,091.50 | 0.60% | 732,500 |
| Oct 2, 2025 | 1,094.50 | 1,098.50 | 1,083.00 | 1,085.00 | 1,085.00 | -1.72% | 990,700 |
| Oct 1, 2025 | 1,108.50 | 1,115.50 | 1,091.50 | 1,104.00 | 1,104.00 | -1.08% | 944,200 |
| 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 | 1,113.00 | -1.05% | 905,400 |
| Aug 28, 2025 | 1,142.00 | 1,148.50 | 1,132.00 | 1,138.50 | 1,124.86 | -0.31% | 3,357,500 |
| Aug 27, 2025 | 1,131.00 | 1,146.50 | 1,128.50 | 1,142.00 | 1,128.32 | 0.48% | 1,012,100 |
| Aug 26, 2025 | 1,150.00 | 1,164.50 | 1,136.50 | 1,136.50 | 1,122.88 | 1.29% | 2,108,400 |
| Aug 25, 2025 | 1,142.50 | 1,144.00 | 1,122.00 | 1,122.00 | 1,108.56 | -1.92% | 1,183,100 |
| Aug 22, 2025 | 1,145.00 | 1,150.00 | 1,136.50 | 1,144.00 | 1,130.29 | - | 752,300 |
| Aug 21, 2025 | 1,149.00 | 1,149.50 | 1,138.50 | 1,144.00 | 1,130.29 | 0.09% | 1,286,500 |
| Aug 20, 2025 | 1,126.00 | 1,149.00 | 1,125.50 | 1,143.00 | 1,129.31 | 0.62% | 1,229,200 |
| Aug 19, 2025 | 1,125.00 | 1,136.00 | 1,125.00 | 1,136.00 | 1,122.39 | 1.02% | 1,106,000 |
| Aug 18, 2025 | 1,108.50 | 1,130.00 | 1,105.00 | 1,124.50 | 1,111.03 | 1.44% | 1,726,000 |
| Aug 15, 2025 | 1,117.00 | 1,121.50 | 1,098.00 | 1,108.50 | 1,095.22 | -0.81% | 2,066,200 |
| Aug 14, 2025 | 1,134.50 | 1,134.50 | 1,114.50 | 1,117.50 | 1,104.11 | -1.63% | 1,134,200 |
| Aug 13, 2025 | 1,133.50 | 1,144.00 | 1,127.00 | 1,136.00 | 1,122.39 | 0.13% | 1,268,900 |