Alsok Co.,Ltd. (TYO:2331)
Japan · Delayed Price · Currency is JPY 1,146.00
-27.00 (-2.30%)
Aug 3, 2026, 1:35 PM JST
Alsok Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,181.50 | 1,195.50 | 1,171.00 | 1,173.00 | 1,173.00 | -2.90% | 1,643,200 |
| Jul 30, 2026 | 1,234.00 | 1,235.50 | 1,196.50 | 1,208.00 | 1,208.00 | -1.67% | 1,652,300 |
| Jul 29, 2026 | 1,206.00 | 1,241.00 | 1,186.00 | 1,228.50 | 1,228.50 | 2.63% | 1,989,700 |
| Jul 28, 2026 | 1,180.00 | 1,205.50 | 1,176.00 | 1,197.00 | 1,197.00 | 1.87% | 1,498,900 |
| Jul 27, 2026 | 1,153.50 | 1,175.00 | 1,153.50 | 1,175.00 | 1,175.00 | 1.51% | 2,019,900 |
| Jul 24, 2026 | 1,128.00 | 1,158.50 | 1,120.00 | 1,157.50 | 1,157.50 | 1.85% | 1,072,300 |
| Jul 23, 2026 | 1,130.00 | 1,153.50 | 1,130.00 | 1,136.50 | 1,136.50 | -1.00% | 1,195,500 |
| Jul 22, 2026 | 1,133.00 | 1,148.00 | 1,125.00 | 1,148.00 | 1,148.00 | -0.17% | 1,385,700 |
| Jul 21, 2026 | 1,150.00 | 1,162.00 | 1,140.50 | 1,150.00 | 1,150.00 | 1.55% | 1,396,300 |
| Jul 17, 2026 | 1,127.00 | 1,142.00 | 1,124.50 | 1,132.50 | 1,132.50 | 0.40% | 1,238,500 |
| Jul 16, 2026 | 1,114.00 | 1,133.00 | 1,113.50 | 1,128.00 | 1,128.00 | 1.26% | 1,161,200 |
| Jul 15, 2026 | 1,112.00 | 1,135.00 | 1,104.00 | 1,114.00 | 1,114.00 | 1.41% | 1,475,200 |
| Jul 14, 2026 | 1,111.00 | 1,114.00 | 1,093.50 | 1,098.50 | 1,098.50 | -0.36% | 766,900 |
| Jul 13, 2026 | 1,103.00 | 1,110.50 | 1,095.00 | 1,102.50 | 1,102.50 | 0.82% | 1,024,600 |
| Jul 10, 2026 | 1,104.50 | 1,105.00 | 1,088.50 | 1,093.50 | 1,093.50 | -1.75% | 1,045,100 |
| Jul 9, 2026 | 1,110.00 | 1,117.50 | 1,101.00 | 1,113.00 | 1,113.00 | -0.36% | 1,007,300 |
| Jul 8, 2026 | 1,122.50 | 1,125.00 | 1,113.00 | 1,117.00 | 1,117.00 | 0.13% | 1,505,400 |
| Jul 7, 2026 | 1,093.00 | 1,119.50 | 1,092.00 | 1,115.50 | 1,115.50 | 1.64% | 1,234,800 |
| Jul 6, 2026 | 1,084.00 | 1,100.00 | 1,081.00 | 1,097.50 | 1,097.50 | 1.39% | 1,040,000 |
| Jul 3, 2026 | 1,095.00 | 1,098.00 | 1,081.00 | 1,082.50 | 1,082.50 | 0.56% | 983,700 |
| Jul 2, 2026 | 1,069.00 | 1,079.50 | 1,058.50 | 1,076.50 | 1,076.50 | 2.28% | 1,183,800 |
| Jul 1, 2026 | 1,073.00 | 1,073.50 | 1,047.00 | 1,052.50 | 1,052.50 | -1.45% | 970,600 |
| Jun 30, 2026 | 1,072.00 | 1,079.50 | 1,064.00 | 1,068.00 | 1,068.00 | -0.56% | 1,015,100 |
| Jun 29, 2026 | 1,073.00 | 1,090.00 | 1,071.50 | 1,074.00 | 1,074.00 | 0.66% | 1,200,200 |
| Jun 26, 2026 | 1,067.50 | 1,074.00 | 1,048.50 | 1,067.00 | 1,067.00 | 0.42% | 1,345,300 |
| Jun 25, 2026 | 1,075.00 | 1,080.00 | 1,061.00 | 1,062.50 | 1,062.50 | -1.30% | 1,325,800 |
| Jun 24, 2026 | 1,068.50 | 1,081.00 | 1,062.00 | 1,076.50 | 1,076.50 | 0.65% | 1,396,500 |
| Jun 23, 2026 | 1,067.00 | 1,069.50 | 1,048.50 | 1,069.50 | 1,069.50 | 0.66% | 1,479,300 |
| Jun 22, 2026 | 1,060.00 | 1,069.50 | 1,058.00 | 1,062.50 | 1,062.50 | -0.19% | 973,400 |
| Jun 19, 2026 | 1,058.00 | 1,064.50 | 1,056.00 | 1,064.50 | 1,064.50 | -0.33% | 2,063,200 |
| Jun 18, 2026 | 1,065.50 | 1,073.50 | 1,058.50 | 1,068.00 | 1,068.00 | - | 874,500 |
| Jun 17, 2026 | 1,076.00 | 1,076.00 | 1,060.00 | 1,068.00 | 1,068.00 | 1.23% | 1,072,300 |
| Jun 16, 2026 | 1,060.00 | 1,064.50 | 1,046.50 | 1,055.00 | 1,055.00 | -1.68% | 935,500 |
| Jun 15, 2026 | 1,070.00 | 1,083.50 | 1,067.50 | 1,073.00 | 1,073.00 | -0.42% | 1,133,500 |
| Jun 12, 2026 | 1,084.00 | 1,088.50 | 1,070.00 | 1,077.50 | 1,077.50 | -0.97% | 1,551,800 |
| Jun 11, 2026 | 1,100.00 | 1,106.50 | 1,085.00 | 1,088.00 | 1,088.00 | 0.69% | 1,140,200 |
| Jun 10, 2026 | 1,083.00 | 1,087.50 | 1,073.50 | 1,080.50 | 1,080.50 | 0.75% | 1,532,300 |
| Jun 9, 2026 | 1,072.00 | 1,082.00 | 1,059.50 | 1,072.50 | 1,072.50 | -0.23% | 1,476,500 |
| Jun 8, 2026 | 1,073.00 | 1,091.50 | 1,066.50 | 1,075.00 | 1,075.00 | 0.14% | 1,169,000 |
| Jun 5, 2026 | 1,064.50 | 1,076.50 | 1,062.50 | 1,073.50 | 1,073.50 | 0.85% | 1,406,900 |
| Jun 4, 2026 | 1,064.00 | 1,073.00 | 1,061.00 | 1,064.50 | 1,064.50 | -0.93% | 1,526,500 |
| Jun 3, 2026 | 1,061.00 | 1,076.00 | 1,052.00 | 1,074.50 | 1,074.50 | 0.56% | 2,152,500 |
| Jun 2, 2026 | 1,071.50 | 1,077.50 | 1,059.00 | 1,068.50 | 1,068.50 | -0.88% | 1,691,900 |
| Jun 1, 2026 | 1,118.50 | 1,118.50 | 1,075.00 | 1,078.00 | 1,078.00 | -4.26% | 2,383,200 |
| May 29, 2026 | 1,150.00 | 1,157.00 | 1,126.00 | 1,126.00 | 1,126.00 | -2.89% | 2,248,000 |
| May 28, 2026 | 1,161.50 | 1,170.50 | 1,147.50 | 1,159.50 | 1,159.50 | -0.64% | 1,511,000 |
| May 27, 2026 | 1,153.00 | 1,170.00 | 1,145.00 | 1,167.00 | 1,167.00 | 1.39% | 1,576,500 |
| May 26, 2026 | 1,155.50 | 1,171.00 | 1,144.50 | 1,151.00 | 1,151.00 | -0.78% | 1,217,100 |
| May 25, 2026 | 1,163.50 | 1,168.00 | 1,143.00 | 1,160.00 | 1,160.00 | 1.13% | 1,594,200 |
| May 22, 2026 | 1,140.50 | 1,152.50 | 1,129.50 | 1,147.00 | 1,147.00 | -0.26% | 1,465,600 |