Alsok Co.,Ltd. (TYO:2331)
Japan flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251,077.001,079.001,069.001,075.001,075.00-725,400
Oct 23, 20251,071.501,075.001,066.501,075.001,075.000.37%850,800
Oct 22, 20251,070.001,074.501,065.501,071.001,071.000.37%911,800
Oct 21, 20251,063.001,070.501,062.001,067.001,067.000.23%713,800
Oct 20, 20251,083.501,083.501,064.501,064.501,064.50-0.05%519,000
Oct 17, 20251,076.501,076.501,065.001,065.001,065.00-0.56%476,200
Oct 16, 20251,071.001,077.001,064.001,071.001,071.00-0.28%612,100
Oct 15, 20251,081.501,086.501,068.501,074.001,074.000.09%866,400
Oct 14, 20251,058.001,073.001,054.001,073.001,073.00-0.74%832,500
Oct 10, 20251,084.501,092.001,077.501,081.001,081.00-1.14%813,300
Oct 9, 20251,085.501,093.501,078.001,093.501,093.500.18%778,300
Oct 8, 20251,096.001,106.001,086.501,091.501,091.50-0.46%763,100
Oct 7, 20251,099.501,104.501,090.501,096.501,096.50-0.81%1,110,200
Oct 6, 20251,105.001,114.001,096.501,105.501,105.501.28%1,036,200
Oct 3, 20251,085.001,091.501,082.001,091.501,091.500.60%732,500
Oct 2, 20251,094.501,098.501,083.001,085.001,085.00-1.72%990,700
Oct 1, 20251,108.501,115.501,091.501,104.001,104.00-1.08%944,200
Sep 30, 20251,122.501,125.501,110.001,116.001,116.00-0.58%794,100
Sep 29, 20251,126.001,135.001,112.501,122.501,122.50-1.14%824,700
Sep 26, 20251,131.001,144.501,130.001,135.501,121.90-0.13%1,221,600
Sep 25, 20251,140.001,143.001,131.001,137.001,123.380.26%696,300
Sep 24, 20251,143.501,147.501,134.001,134.001,120.42-1.09%694,000
Sep 22, 20251,137.501,151.001,137.501,146.501,132.770.79%606,500
Sep 19, 20251,160.001,164.501,137.501,137.501,123.88-2.28%2,720,600
Sep 18, 20251,168.501,175.001,151.001,164.001,150.06-742,800
Sep 17, 20251,184.001,184.001,164.001,164.001,150.06-1.94%742,800
Sep 16, 20251,178.501,192.001,176.501,187.001,172.780.72%773,300
Sep 12, 20251,186.501,186.501,175.001,178.501,164.38-0.08%939,000
Sep 11, 20251,170.001,179.501,163.001,179.501,165.371.29%939,000
Sep 10, 20251,168.001,171.001,162.001,164.501,150.55-0.60%578,600
Sep 9, 20251,174.001,176.001,168.501,171.501,157.470.09%892,300
Sep 8, 20251,163.501,176.001,156.501,170.501,156.480.43%820,100
Sep 5, 20251,163.501,165.501,155.501,165.501,151.540.17%1,144,100
Sep 4, 20251,155.001,163.501,149.501,163.501,149.560.34%914,100
Sep 3, 20251,139.001,159.501,137.501,159.501,145.611.53%1,294,800
Sep 2, 20251,145.001,149.501,136.001,142.001,128.32-0.78%814,400
Sep 1, 20251,126.001,151.001,126.001,151.001,137.212.17%1,143,100
Aug 29, 20251,138.001,141.501,126.501,126.501,113.00-1.05%905,400
Aug 28, 20251,142.001,148.501,132.001,138.501,124.86-0.31%3,357,500
Aug 27, 20251,131.001,146.501,128.501,142.001,128.320.48%1,012,100
Aug 26, 20251,150.001,164.501,136.501,136.501,122.881.29%2,108,400
Aug 25, 20251,142.501,144.001,122.001,122.001,108.56-1.92%1,183,100
Aug 22, 20251,145.001,150.001,136.501,144.001,130.29-752,300
Aug 21, 20251,149.001,149.501,138.501,144.001,130.290.09%1,286,500
Aug 20, 20251,126.001,149.001,125.501,143.001,129.310.62%1,229,200
Aug 19, 20251,125.001,136.001,125.001,136.001,122.391.02%1,106,000
Aug 18, 20251,108.501,130.001,105.001,124.501,111.031.44%1,726,000
Aug 15, 20251,117.001,121.501,098.001,108.501,095.22-0.81%2,066,200
Aug 14, 20251,134.501,134.501,114.501,117.501,104.11-1.63%1,134,200
Aug 13, 20251,133.501,144.001,127.001,136.001,122.390.13%1,268,900