Alsok Co.,Ltd. (TYO:2331)
Japan · Delayed Price · Currency is JPY 1,184.50
+9.00 (0.77%)
Aug 21, 2026, 3:30 PM JST
Alsok Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,179.50 | 1,192.00 | 1,177.50 | 1,184.50 | 1,184.50 | 0.77% | 1,091,300 |
| Aug 20, 2026 | 1,174.00 | 1,182.00 | 1,161.50 | 1,175.50 | 1,175.50 | - | 1,330,400 |
| Aug 19, 2026 | 1,179.00 | 1,180.00 | 1,159.50 | 1,175.50 | 1,175.50 | 0.94% | 1,637,300 |
| Aug 18, 2026 | 1,156.00 | 1,169.00 | 1,141.50 | 1,164.50 | 1,164.50 | 0.82% | 924,100 |
| Aug 17, 2026 | 1,175.50 | 1,180.00 | 1,151.00 | 1,155.00 | 1,155.00 | -1.16% | 1,010,300 |
| Aug 14, 2026 | 1,153.50 | 1,180.50 | 1,152.00 | 1,168.50 | 1,168.50 | 0.73% | 1,599,900 |
| Aug 13, 2026 | 1,165.50 | 1,170.50 | 1,148.50 | 1,160.00 | 1,160.00 | -0.85% | 930,900 |
| Aug 12, 2026 | 1,162.50 | 1,177.00 | 1,150.00 | 1,170.00 | 1,170.00 | 2.32% | 1,444,100 |
| Aug 10, 2026 | 1,154.00 | 1,162.50 | 1,138.00 | 1,143.50 | 1,143.50 | -0.69% | 1,498,800 |
| Aug 7, 2026 | 1,139.00 | 1,160.50 | 1,133.50 | 1,151.50 | 1,151.50 | 1.19% | 1,251,000 |
| Aug 6, 2026 | 1,141.50 | 1,148.00 | 1,124.00 | 1,138.00 | 1,138.00 | -0.35% | 1,328,500 |
| Aug 5, 2026 | 1,118.50 | 1,149.00 | 1,118.50 | 1,142.00 | 1,142.00 | 1.83% | 1,848,100 |
| Aug 4, 2026 | 1,151.00 | 1,159.00 | 1,117.00 | 1,121.50 | 1,121.50 | -2.18% | 1,182,500 |
| Aug 3, 2026 | 1,188.00 | 1,189.00 | 1,137.50 | 1,146.50 | 1,146.50 | -2.26% | 1,161,300 |
| 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 |