Alsok Co.,Ltd. (TYO:2331)
Japan · Delayed Price · Currency is JPY 1,157.00
-22.00 (-1.87%)
Oct 2, 2026, 3:30 PM JST
Alsok Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,158.00 | 1,177.00 | 1,150.00 | 1,157.00 | 1,157.00 | -1.87% | 876,100 |
| Oct 1, 2026 | 1,161.00 | 1,187.00 | 1,159.00 | 1,179.00 | 1,179.00 | 0.94% | 1,186,000 |
| Sep 30, 2026 | 1,170.50 | 1,180.00 | 1,153.50 | 1,168.00 | 1,168.00 | -0.09% | 1,508,700 |
| Sep 29, 2026 | 1,183.50 | 1,190.00 | 1,165.50 | 1,169.00 | 1,169.00 | -1.64% | 1,351,600 |
| Sep 28, 2026 | 1,220.00 | 1,222.00 | 1,197.50 | 1,205.00 | 1,188.50 | -0.62% | 1,636,600 |
| Sep 25, 2026 | 1,220.00 | 1,221.00 | 1,206.50 | 1,212.50 | 1,195.90 | -0.33% | 1,186,000 |
| Sep 24, 2026 | 1,216.50 | 1,229.50 | 1,212.00 | 1,216.50 | 1,199.84 | -1.10% | 1,141,100 |
| Sep 18, 2026 | 1,260.00 | 1,271.00 | 1,230.00 | 1,230.00 | 1,213.16 | -3.19% | 3,216,900 |
| Sep 17, 2026 | 1,249.00 | 1,270.50 | 1,243.50 | 1,270.50 | 1,253.10 | 2.54% | 1,121,700 |
| Sep 16, 2026 | 1,232.50 | 1,247.00 | 1,229.00 | 1,239.00 | 1,222.03 | 1.10% | 1,646,800 |
| Sep 15, 2026 | 1,255.00 | 1,259.50 | 1,218.00 | 1,225.50 | 1,208.72 | -1.25% | 1,146,300 |
| Sep 14, 2026 | 1,236.50 | 1,251.00 | 1,228.50 | 1,241.00 | 1,224.01 | 2.01% | 1,148,400 |
| Sep 11, 2026 | 1,205.00 | 1,224.00 | 1,198.00 | 1,216.50 | 1,199.84 | 0.79% | 1,215,800 |
| Sep 10, 2026 | 1,201.50 | 1,211.50 | 1,194.00 | 1,207.00 | 1,190.47 | 1.13% | 1,116,200 |
| Sep 9, 2026 | 1,194.50 | 1,206.50 | 1,190.00 | 1,193.50 | 1,177.16 | -0.25% | 1,100,300 |
| Sep 8, 2026 | 1,186.50 | 1,199.50 | 1,181.00 | 1,196.50 | 1,180.12 | 0.46% | 945,500 |
| Sep 7, 2026 | 1,216.50 | 1,217.00 | 1,188.50 | 1,191.00 | 1,174.69 | -1.57% | 824,000 |
| Sep 4, 2026 | 1,217.00 | 1,217.00 | 1,200.50 | 1,210.00 | 1,193.43 | -0.21% | 905,000 |
| Sep 3, 2026 | 1,217.00 | 1,217.50 | 1,201.50 | 1,212.50 | 1,195.90 | -0.12% | 744,700 |
| Sep 2, 2026 | 1,210.00 | 1,220.50 | 1,202.50 | 1,214.00 | 1,197.38 | -0.49% | 1,060,700 |
| Sep 1, 2026 | 1,213.50 | 1,227.00 | 1,212.50 | 1,220.00 | 1,203.29 | 0.29% | 1,063,800 |
| Aug 31, 2026 | 1,209.50 | 1,218.00 | 1,197.50 | 1,216.50 | 1,199.84 | 1.16% | 1,241,900 |
| Aug 28, 2026 | 1,186.00 | 1,209.50 | 1,185.50 | 1,202.50 | 1,186.03 | 0.92% | 2,820,300 |
| Aug 27, 2026 | 1,180.00 | 1,198.50 | 1,171.50 | 1,191.50 | 1,175.18 | - | 1,092,100 |
| Aug 26, 2026 | 1,189.00 | 1,198.50 | 1,187.50 | 1,191.50 | 1,175.18 | -0.08% | 868,900 |
| Aug 25, 2026 | 1,197.00 | 1,198.00 | 1,186.50 | 1,192.50 | 1,176.17 | 0.63% | 834,500 |
| Aug 24, 2026 | 1,186.00 | 1,188.50 | 1,175.00 | 1,185.00 | 1,168.77 | 0.04% | 989,400 |
| Aug 21, 2026 | 1,179.50 | 1,192.00 | 1,177.50 | 1,184.50 | 1,168.28 | 0.77% | 1,091,300 |
| Aug 20, 2026 | 1,174.00 | 1,182.00 | 1,161.50 | 1,175.50 | 1,159.40 | - | 1,330,400 |
| Aug 19, 2026 | 1,179.00 | 1,180.00 | 1,159.50 | 1,175.50 | 1,159.40 | 0.94% | 1,637,300 |
| Aug 18, 2026 | 1,156.00 | 1,169.00 | 1,141.50 | 1,164.50 | 1,148.55 | 0.82% | 924,100 |
| Aug 17, 2026 | 1,175.50 | 1,180.00 | 1,151.00 | 1,155.00 | 1,139.18 | -1.16% | 1,010,300 |
| Aug 14, 2026 | 1,153.50 | 1,180.50 | 1,152.00 | 1,168.50 | 1,152.50 | 0.73% | 1,599,900 |
| Aug 13, 2026 | 1,165.50 | 1,170.50 | 1,148.50 | 1,160.00 | 1,144.12 | -0.85% | 930,900 |
| Aug 12, 2026 | 1,162.50 | 1,177.00 | 1,150.00 | 1,170.00 | 1,153.98 | 2.32% | 1,444,100 |
| Aug 10, 2026 | 1,154.00 | 1,162.50 | 1,138.00 | 1,143.50 | 1,127.84 | -0.69% | 1,498,800 |
| Aug 7, 2026 | 1,139.00 | 1,160.50 | 1,133.50 | 1,151.50 | 1,135.73 | 1.19% | 1,251,000 |
| Aug 6, 2026 | 1,141.50 | 1,148.00 | 1,124.00 | 1,138.00 | 1,122.42 | -0.35% | 1,328,500 |
| Aug 5, 2026 | 1,118.50 | 1,149.00 | 1,118.50 | 1,142.00 | 1,126.36 | 1.83% | 1,848,100 |
| Aug 4, 2026 | 1,151.00 | 1,159.00 | 1,117.00 | 1,121.50 | 1,106.14 | -2.18% | 1,182,500 |
| Aug 3, 2026 | 1,188.00 | 1,189.00 | 1,137.50 | 1,146.50 | 1,130.80 | -2.26% | 1,161,300 |
| Jul 31, 2026 | 1,181.50 | 1,195.50 | 1,171.00 | 1,173.00 | 1,156.94 | -2.90% | 1,643,200 |
| Jul 30, 2026 | 1,234.00 | 1,235.50 | 1,196.50 | 1,208.00 | 1,191.46 | -1.67% | 1,652,300 |
| Jul 29, 2026 | 1,206.00 | 1,241.00 | 1,186.00 | 1,228.50 | 1,211.68 | 2.63% | 1,989,700 |
| Jul 28, 2026 | 1,180.00 | 1,205.50 | 1,176.00 | 1,197.00 | 1,180.61 | 1.87% | 1,498,900 |
| Jul 27, 2026 | 1,153.50 | 1,175.00 | 1,153.50 | 1,175.00 | 1,158.91 | 1.51% | 2,019,900 |
| Jul 24, 2026 | 1,128.00 | 1,158.50 | 1,120.00 | 1,157.50 | 1,141.65 | 1.85% | 1,072,300 |
| Jul 23, 2026 | 1,130.00 | 1,153.50 | 1,130.00 | 1,136.50 | 1,120.94 | -1.00% | 1,195,500 |
| Jul 22, 2026 | 1,133.00 | 1,148.00 | 1,125.00 | 1,148.00 | 1,132.28 | -0.17% | 1,385,700 |
| Jul 21, 2026 | 1,150.00 | 1,162.00 | 1,140.50 | 1,150.00 | 1,134.25 | 1.55% | 1,396,300 |