ASKUL Corporation (TYO:2678)
Japan · Delayed Price · Currency is JPY 1,235.00
+25.00 (2.07%)
Jul 24, 2026, 3:30 PM JST
ASKUL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,201.00 | 1,239.00 | 1,193.00 | 1,235.00 | 1,235.00 | 2.07% | 443,100 |
| Jul 23, 2026 | 1,235.00 | 1,238.00 | 1,205.00 | 1,210.00 | 1,210.00 | -2.50% | 439,100 |
| Jul 22, 2026 | 1,245.00 | 1,248.00 | 1,228.00 | 1,241.00 | 1,241.00 | -0.40% | 338,600 |
| Jul 21, 2026 | 1,245.00 | 1,281.00 | 1,239.00 | 1,246.00 | 1,246.00 | -0.56% | 657,200 |
| Jul 17, 2026 | 1,240.00 | 1,261.00 | 1,214.00 | 1,253.00 | 1,253.00 | 0.80% | 610,500 |
| Jul 16, 2026 | 1,245.00 | 1,265.00 | 1,242.00 | 1,243.00 | 1,243.00 | 0.16% | 280,300 |
| Jul 15, 2026 | 1,271.00 | 1,277.00 | 1,238.00 | 1,241.00 | 1,241.00 | -2.28% | 465,200 |
| Jul 14, 2026 | 1,270.00 | 1,280.00 | 1,264.00 | 1,270.00 | 1,270.00 | 0.24% | 415,600 |
| Jul 13, 2026 | 1,270.00 | 1,289.00 | 1,264.00 | 1,267.00 | 1,267.00 | 0.08% | 375,300 |
| Jul 10, 2026 | 1,257.00 | 1,277.00 | 1,244.00 | 1,266.00 | 1,266.00 | -0.71% | 414,000 |
| Jul 9, 2026 | 1,270.00 | 1,285.00 | 1,245.00 | 1,275.00 | 1,275.00 | 0.87% | 332,000 |
| Jul 8, 2026 | 1,256.00 | 1,279.00 | 1,249.00 | 1,264.00 | 1,264.00 | 0.64% | 388,100 |
| Jul 7, 2026 | 1,300.00 | 1,309.00 | 1,243.00 | 1,256.00 | 1,256.00 | -2.03% | 736,600 |
| Jul 6, 2026 | 1,256.00 | 1,284.00 | 1,214.00 | 1,282.00 | 1,282.00 | 4.57% | 1,294,700 |
| Jul 3, 2026 | 1,201.00 | 1,244.00 | 1,201.00 | 1,226.00 | 1,226.00 | 1.32% | 622,600 |
| Jul 2, 2026 | 1,208.00 | 1,227.00 | 1,201.00 | 1,210.00 | 1,210.00 | 0.83% | 404,100 |
| Jul 1, 2026 | 1,200.00 | 1,207.00 | 1,192.00 | 1,200.00 | 1,200.00 | 0.76% | 303,400 |
| Jun 30, 2026 | 1,209.00 | 1,211.00 | 1,180.00 | 1,191.00 | 1,191.00 | -2.14% | 429,200 |
| Jun 29, 2026 | 1,213.00 | 1,230.00 | 1,205.00 | 1,217.00 | 1,217.00 | 0.41% | 416,200 |
| Jun 26, 2026 | 1,221.00 | 1,238.00 | 1,202.00 | 1,212.00 | 1,212.00 | -0.16% | 323,900 |
| Jun 25, 2026 | 1,240.00 | 1,243.00 | 1,210.00 | 1,214.00 | 1,214.00 | -0.08% | 553,700 |
| Jun 24, 2026 | 1,154.00 | 1,221.00 | 1,151.00 | 1,215.00 | 1,215.00 | 5.84% | 708,300 |
| Jun 23, 2026 | 1,155.00 | 1,158.00 | 1,142.00 | 1,148.00 | 1,148.00 | -0.43% | 267,100 |
| Jun 22, 2026 | 1,158.00 | 1,177.00 | 1,148.00 | 1,153.00 | 1,153.00 | -0.43% | 350,600 |
| Jun 19, 2026 | 1,168.00 | 1,172.00 | 1,152.00 | 1,158.00 | 1,158.00 | -0.94% | 379,500 |
| Jun 18, 2026 | 1,166.00 | 1,186.00 | 1,160.00 | 1,169.00 | 1,169.00 | 0.26% | 292,200 |
| Jun 17, 2026 | 1,171.00 | 1,180.00 | 1,164.00 | 1,166.00 | 1,166.00 | 0.52% | 258,900 |
| Jun 16, 2026 | 1,165.00 | 1,177.00 | 1,157.00 | 1,160.00 | 1,160.00 | -0.94% | 397,800 |
| Jun 15, 2026 | 1,197.00 | 1,199.00 | 1,171.00 | 1,171.00 | 1,171.00 | -1.10% | 268,500 |
| Jun 12, 2026 | 1,172.00 | 1,184.00 | 1,165.00 | 1,184.00 | 1,184.00 | 2.60% | 359,500 |
| Jun 11, 2026 | 1,177.00 | 1,182.00 | 1,150.00 | 1,154.00 | 1,154.00 | -2.12% | 528,600 |
| Jun 10, 2026 | 1,190.00 | 1,198.00 | 1,179.00 | 1,179.00 | 1,179.00 | -0.42% | 255,300 |
| Jun 9, 2026 | 1,185.00 | 1,191.00 | 1,170.00 | 1,184.00 | 1,184.00 | 0.08% | 257,700 |
| Jun 8, 2026 | 1,177.00 | 1,195.00 | 1,176.00 | 1,183.00 | 1,183.00 | -0.42% | 282,900 |
| Jun 5, 2026 | 1,189.00 | 1,198.00 | 1,176.00 | 1,188.00 | 1,188.00 | 0.68% | 252,800 |
| Jun 4, 2026 | 1,181.00 | 1,191.00 | 1,166.00 | 1,180.00 | 1,180.00 | -2.24% | 293,200 |
| Jun 3, 2026 | 1,208.00 | 1,218.00 | 1,201.00 | 1,207.00 | 1,207.00 | -0.17% | 257,800 |
| Jun 2, 2026 | 1,210.00 | 1,213.00 | 1,181.00 | 1,209.00 | 1,209.00 | 0.17% | 353,000 |
| Jun 1, 2026 | 1,168.00 | 1,207.00 | 1,156.00 | 1,207.00 | 1,207.00 | 2.99% | 474,700 |
| May 29, 2026 | 1,200.00 | 1,207.00 | 1,171.00 | 1,172.00 | 1,172.00 | -3.14% | 805,900 |
| May 28, 2026 | 1,208.00 | 1,220.00 | 1,195.00 | 1,210.00 | 1,210.00 | 1.09% | 289,500 |
| May 27, 2026 | 1,205.00 | 1,211.00 | 1,187.00 | 1,197.00 | 1,197.00 | -1.16% | 270,400 |
| May 26, 2026 | 1,209.00 | 1,217.00 | 1,202.00 | 1,211.00 | 1,211.00 | 0.58% | 240,300 |
| May 25, 2026 | 1,239.00 | 1,243.00 | 1,198.00 | 1,204.00 | 1,204.00 | -2.51% | 369,100 |
| May 22, 2026 | 1,215.00 | 1,236.00 | 1,213.00 | 1,235.00 | 1,235.00 | 1.56% | 324,900 |
| May 21, 2026 | 1,210.00 | 1,234.00 | 1,197.00 | 1,216.00 | 1,216.00 | 2.62% | 496,600 |
| May 20, 2026 | 1,222.00 | 1,223.00 | 1,172.00 | 1,185.00 | 1,185.00 | -2.79% | 468,500 |
| May 19, 2026 | 1,221.00 | 1,229.00 | 1,199.00 | 1,219.00 | 1,219.00 | 3.31% | 632,800 |
| May 18, 2026 | 1,244.00 | 1,244.00 | 1,188.00 | 1,190.00 | 1,180.00 | -3.57% | 1,118,600 |
| May 15, 2026 | 1,238.00 | 1,247.00 | 1,233.00 | 1,234.00 | 1,223.63 | 0.73% | 532,100 |