Alsok Co.,Ltd. (TYO:2331)
Japan · Delayed Price · Currency is JPY 1,056.00
-6.50 (-0.61%)
Jun 23, 2026, 11:30 AM JST
Alsok Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1,067.00 | 1,067.00 | 1,048.50 | 1,056.00 | - | -0.61% | 263,800 |
| 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 |
| May 21, 2026 | 1,167.00 | 1,169.50 | 1,149.00 | 1,150.00 | 1,150.00 | -2.21% | 1,425,500 |
| May 20, 2026 | 1,165.50 | 1,207.00 | 1,161.00 | 1,176.00 | 1,176.00 | 2.31% | 2,267,700 |
| May 19, 2026 | 1,125.50 | 1,150.50 | 1,123.50 | 1,149.50 | 1,149.50 | 3.14% | 1,858,000 |
| May 18, 2026 | 1,100.50 | 1,115.50 | 1,100.00 | 1,114.50 | 1,114.50 | 1.87% | 1,574,400 |
| May 15, 2026 | 1,102.00 | 1,111.50 | 1,085.00 | 1,094.00 | 1,094.00 | -1.31% | 2,236,400 |
| May 14, 2026 | 1,133.00 | 1,141.50 | 1,103.00 | 1,108.50 | 1,108.50 | -2.16% | 2,629,700 |
| May 13, 2026 | 1,150.00 | 1,151.50 | 1,121.50 | 1,133.00 | 1,133.00 | 0.62% | 3,098,700 |
| May 12, 2026 | 1,150.50 | 1,159.50 | 1,126.00 | 1,126.00 | 1,126.00 | -2.09% | 2,013,200 |
| May 11, 2026 | 1,167.50 | 1,173.50 | 1,148.00 | 1,150.00 | 1,150.00 | -2.21% | 1,638,800 |
| May 8, 2026 | 1,179.50 | 1,188.50 | 1,165.00 | 1,176.00 | 1,176.00 | -0.59% | 1,441,200 |
| May 7, 2026 | 1,170.00 | 1,190.00 | 1,165.50 | 1,183.00 | 1,183.00 | 0.38% | 1,422,300 |
| May 1, 2026 | 1,175.00 | 1,184.00 | 1,168.00 | 1,178.50 | 1,178.50 | -0.76% | 963,100 |
| Apr 30, 2026 | 1,193.00 | 1,203.00 | 1,178.00 | 1,187.50 | 1,187.50 | -1.45% | 1,028,200 |
| Apr 28, 2026 | 1,209.00 | 1,210.00 | 1,197.50 | 1,205.00 | 1,205.00 | 0.54% | 1,004,100 |
| Apr 27, 2026 | 1,205.00 | 1,211.50 | 1,197.50 | 1,198.50 | 1,198.50 | -1.11% | 884,000 |
| Apr 24, 2026 | 1,217.50 | 1,222.50 | 1,209.00 | 1,212.00 | 1,212.00 | -0.37% | 702,900 |
| Apr 23, 2026 | 1,207.50 | 1,223.50 | 1,206.50 | 1,216.50 | 1,216.50 | -0.57% | 827,400 |
| Apr 22, 2026 | 1,237.00 | 1,240.50 | 1,215.50 | 1,223.50 | 1,223.50 | -1.09% | 816,300 |
| Apr 21, 2026 | 1,244.50 | 1,259.00 | 1,235.50 | 1,237.00 | 1,237.00 | 0.41% | 1,062,600 |
| Apr 20, 2026 | 1,243.00 | 1,250.00 | 1,212.00 | 1,232.00 | 1,232.00 | -0.81% | 945,800 |
| Apr 17, 2026 | 1,230.00 | 1,251.50 | 1,222.50 | 1,242.00 | 1,242.00 | 1.26% | 880,000 |
| Apr 16, 2026 | 1,232.00 | 1,233.50 | 1,220.00 | 1,226.50 | 1,226.50 | 0.29% | 821,400 |
| Apr 15, 2026 | 1,242.00 | 1,251.00 | 1,223.00 | 1,223.00 | 1,223.00 | -1.29% | 898,000 |
| Apr 14, 2026 | 1,254.50 | 1,259.00 | 1,234.50 | 1,239.00 | 1,239.00 | -0.60% | 747,300 |
| Apr 13, 2026 | 1,240.00 | 1,253.50 | 1,240.00 | 1,246.50 | 1,246.50 | -0.40% | 601,200 |
| Apr 10, 2026 | 1,273.00 | 1,283.00 | 1,250.50 | 1,251.50 | 1,251.50 | -2.64% | 1,123,300 |
| Apr 9, 2026 | 1,300.50 | 1,307.00 | 1,284.50 | 1,285.50 | 1,285.50 | -0.73% | 962,600 |