ASKUL Corporation (TYO:2678)
Japan · Delayed Price · Currency is JPY 1,400.00
+4.00 (0.29%)
Jan 23, 2026, 10:45 AM JST
ASKUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,400.00 | 1,411.00 | 1,398.00 | 1,400.00 | - | 0.07% | 187,900 |
| Jan 21, 2026 | 1,410.00 | 1,414.00 | 1,395.00 | 1,399.00 | 1,399.00 | -0.64% | 369,100 |
| Jan 20, 2026 | 1,410.00 | 1,416.00 | 1,400.00 | 1,408.00 | 1,408.00 | 0.07% | 229,100 |
| Jan 19, 2026 | 1,402.00 | 1,409.00 | 1,397.00 | 1,407.00 | 1,407.00 | 0.50% | 374,500 |
| Jan 16, 2026 | 1,412.00 | 1,415.00 | 1,397.00 | 1,400.00 | 1,400.00 | -1.13% | 461,800 |
| Jan 15, 2026 | 1,417.00 | 1,422.00 | 1,411.00 | 1,416.00 | 1,416.00 | 0.35% | 224,700 |
| Jan 14, 2026 | 1,417.00 | 1,424.00 | 1,411.00 | 1,411.00 | 1,411.00 | -0.35% | 232,300 |
| Jan 13, 2026 | 1,428.00 | 1,431.00 | 1,411.00 | 1,416.00 | 1,416.00 | 0.35% | 327,900 |
| Jan 9, 2026 | 1,418.00 | 1,428.00 | 1,408.00 | 1,411.00 | 1,411.00 | 0.64% | 281,400 |
| Jan 8, 2026 | 1,420.00 | 1,421.00 | 1,402.00 | 1,402.00 | 1,402.00 | -1.34% | 304,800 |
| Jan 7, 2026 | 1,424.00 | 1,435.00 | 1,417.00 | 1,421.00 | 1,421.00 | -0.21% | 327,200 |
| Jan 6, 2026 | 1,404.00 | 1,425.00 | 1,401.00 | 1,424.00 | 1,424.00 | 2.45% | 452,000 |
| Jan 5, 2026 | 1,400.00 | 1,407.00 | 1,383.00 | 1,390.00 | 1,390.00 | -0.71% | 469,100 |
| Dec 30, 2025 | 1,411.00 | 1,413.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.71% | 420,900 |
| Dec 29, 2025 | 1,414.00 | 1,419.00 | 1,406.00 | 1,410.00 | 1,410.00 | -0.28% | 282,100 |
| Dec 26, 2025 | 1,417.00 | 1,420.00 | 1,410.00 | 1,414.00 | 1,414.00 | -0.14% | 297,100 |
| Dec 25, 2025 | 1,414.00 | 1,421.00 | 1,413.00 | 1,416.00 | 1,416.00 | 0.43% | 172,100 |
| Dec 24, 2025 | 1,421.00 | 1,423.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.91% | 205,900 |
| Dec 23, 2025 | 1,407.00 | 1,423.00 | 1,405.00 | 1,423.00 | 1,423.00 | 1.14% | 241,600 |
| Dec 22, 2025 | 1,415.00 | 1,423.00 | 1,403.00 | 1,407.00 | 1,407.00 | -0.50% | 266,700 |
| Dec 19, 2025 | 1,432.00 | 1,437.00 | 1,414.00 | 1,414.00 | 1,414.00 | -1.26% | 404,600 |
| Dec 18, 2025 | 1,417.00 | 1,447.00 | 1,414.00 | 1,432.00 | 1,432.00 | 2.07% | 679,200 |
| Dec 17, 2025 | 1,395.00 | 1,403.00 | 1,384.00 | 1,403.00 | 1,403.00 | 0.50% | 397,800 |
| Dec 16, 2025 | 1,403.00 | 1,406.00 | 1,395.00 | 1,396.00 | 1,396.00 | -0.36% | 267,900 |
| Dec 15, 2025 | 1,397.00 | 1,402.00 | 1,384.00 | 1,401.00 | 1,401.00 | 1.01% | 450,300 |
| Dec 12, 2025 | 1,384.00 | 1,397.00 | 1,382.00 | 1,387.00 | 1,387.00 | -0.22% | 355,800 |
| Dec 11, 2025 | 1,435.00 | 1,437.00 | 1,390.00 | 1,390.00 | 1,390.00 | -2.73% | 503,500 |
| Dec 10, 2025 | 1,430.00 | 1,433.00 | 1,420.00 | 1,429.00 | 1,429.00 | 0.49% | 334,800 |
| Dec 9, 2025 | 1,431.00 | 1,432.00 | 1,403.00 | 1,422.00 | 1,422.00 | 0.78% | 348,200 |
| Dec 8, 2025 | 1,405.00 | 1,419.00 | 1,396.00 | 1,411.00 | 1,411.00 | 1.51% | 445,800 |
| Dec 5, 2025 | 1,413.00 | 1,421.00 | 1,387.00 | 1,390.00 | 1,390.00 | -2.11% | 511,500 |
| Dec 4, 2025 | 1,420.00 | 1,433.00 | 1,410.00 | 1,420.00 | 1,420.00 | 0.92% | 474,000 |
| Dec 3, 2025 | 1,391.00 | 1,418.00 | 1,379.00 | 1,407.00 | 1,407.00 | 1.15% | 1,079,500 |
| Dec 2, 2025 | 1,404.00 | 1,407.00 | 1,360.00 | 1,391.00 | 1,391.00 | -2.25% | 1,163,800 |
| Dec 1, 2025 | 1,430.00 | 1,438.00 | 1,415.00 | 1,423.00 | 1,423.00 | -0.49% | 414,900 |
| Nov 28, 2025 | 1,426.00 | 1,438.00 | 1,423.00 | 1,430.00 | 1,430.00 | 0.28% | 522,600 |
| Nov 27, 2025 | 1,440.00 | 1,445.00 | 1,418.00 | 1,426.00 | 1,426.00 | -1.25% | 699,600 |
| Nov 26, 2025 | 1,444.00 | 1,461.00 | 1,438.00 | 1,444.00 | 1,444.00 | 0.28% | 463,100 |
| Nov 25, 2025 | 1,456.00 | 1,458.00 | 1,440.00 | 1,440.00 | 1,440.00 | -0.14% | 361,200 |
| Nov 21, 2025 | 1,420.00 | 1,444.00 | 1,417.00 | 1,442.00 | 1,442.00 | 1.26% | 489,000 |
| Nov 20, 2025 | 1,435.00 | 1,435.00 | 1,417.00 | 1,424.00 | 1,424.00 | 0.28% | 530,300 |
| Nov 19, 2025 | 1,448.00 | 1,460.00 | 1,411.00 | 1,420.00 | 1,420.00 | -2.67% | 1,200,100 |
| Nov 18, 2025 | 1,461.00 | 1,479.00 | 1,456.00 | 1,459.00 | 1,440.04 | -0.95% | 1,410,000 |
| Nov 17, 2025 | 1,456.00 | 1,477.00 | 1,448.00 | 1,473.00 | 1,453.86 | - | 953,900 |
| Nov 14, 2025 | 1,487.00 | 1,488.00 | 1,471.00 | 1,473.00 | 1,453.86 | -0.47% | 560,700 |
| Nov 13, 2025 | 1,479.00 | 1,483.00 | 1,466.00 | 1,480.00 | 1,460.77 | 0.75% | 625,900 |
| Nov 12, 2025 | 1,450.00 | 1,479.00 | 1,450.00 | 1,469.00 | 1,449.91 | 1.10% | 677,200 |
| Nov 11, 2025 | 1,453.00 | 1,465.00 | 1,448.00 | 1,453.00 | 1,434.12 | -0.41% | 511,500 |
| Nov 10, 2025 | 1,440.00 | 1,460.00 | 1,433.00 | 1,459.00 | 1,440.04 | 0.62% | 784,400 |
| Nov 7, 2025 | 1,430.00 | 1,456.00 | 1,428.00 | 1,450.00 | 1,431.16 | 2.11% | 921,900 |