ASKUL Corporation (TYO:2678)
Japan · Delayed Price · Currency is JPY 1,239.00
+10.00 (0.81%)
Sep 25, 2026, 11:30 AM JST
ASKUL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,229.00 | 1,246.00 | 1,229.00 | 1,238.00 | - | 0.73% | 66,700 |
| Sep 24, 2026 | 1,233.00 | 1,240.00 | 1,210.00 | 1,229.00 | 1,229.00 | -1.13% | 540,600 |
| Sep 18, 2026 | 1,256.00 | 1,259.00 | 1,243.00 | 1,243.00 | 1,243.00 | -1.27% | 437,900 |
| Sep 17, 2026 | 1,266.00 | 1,271.00 | 1,241.00 | 1,259.00 | 1,259.00 | 0.56% | 285,600 |
| Sep 16, 2026 | 1,220.00 | 1,268.00 | 1,211.00 | 1,252.00 | 1,252.00 | 1.95% | 762,700 |
| Sep 15, 2026 | 1,235.00 | 1,245.00 | 1,222.00 | 1,228.00 | 1,228.00 | -0.08% | 671,700 |
| Sep 14, 2026 | 1,200.00 | 1,234.00 | 1,199.00 | 1,229.00 | 1,229.00 | 2.42% | 357,000 |
| Sep 11, 2026 | 1,212.00 | 1,217.00 | 1,190.00 | 1,200.00 | 1,200.00 | -2.12% | 563,700 |
| Sep 10, 2026 | 1,227.00 | 1,233.00 | 1,216.00 | 1,226.00 | 1,226.00 | -1.21% | 305,500 |
| Sep 9, 2026 | 1,286.00 | 1,287.00 | 1,241.00 | 1,241.00 | 1,241.00 | -3.65% | 365,600 |
| Sep 8, 2026 | 1,298.00 | 1,299.00 | 1,282.00 | 1,288.00 | 1,288.00 | -0.62% | 221,000 |
| Sep 7, 2026 | 1,261.00 | 1,296.00 | 1,258.00 | 1,296.00 | 1,296.00 | 2.05% | 337,800 |
| Sep 4, 2026 | 1,279.00 | 1,283.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.47% | 322,300 |
| Sep 3, 2026 | 1,284.00 | 1,290.00 | 1,276.00 | 1,276.00 | 1,276.00 | -0.31% | 245,800 |
| Sep 2, 2026 | 1,302.00 | 1,305.00 | 1,280.00 | 1,280.00 | 1,280.00 | -2.59% | 322,100 |
| Sep 1, 2026 | 1,299.00 | 1,314.00 | 1,296.00 | 1,314.00 | 1,314.00 | 1.00% | 275,400 |
| Aug 31, 2026 | 1,301.00 | 1,311.00 | 1,291.00 | 1,301.00 | 1,301.00 | -0.54% | 328,100 |
| Aug 28, 2026 | 1,291.00 | 1,309.00 | 1,286.00 | 1,308.00 | 1,308.00 | 0.62% | 256,400 |
| Aug 27, 2026 | 1,311.00 | 1,323.00 | 1,298.00 | 1,300.00 | 1,300.00 | -0.99% | 283,900 |
| Aug 26, 2026 | 1,285.00 | 1,314.00 | 1,283.00 | 1,313.00 | 1,313.00 | 2.74% | 569,300 |
| Aug 25, 2026 | 1,285.00 | 1,289.00 | 1,271.00 | 1,278.00 | 1,278.00 | -0.31% | 244,100 |
| Aug 24, 2026 | 1,280.00 | 1,292.00 | 1,276.00 | 1,282.00 | 1,282.00 | 0.16% | 256,500 |
| Aug 21, 2026 | 1,270.00 | 1,284.00 | 1,268.00 | 1,280.00 | 1,280.00 | 0.16% | 281,500 |
| Aug 20, 2026 | 1,265.00 | 1,285.00 | 1,259.00 | 1,278.00 | 1,278.00 | 1.83% | 472,800 |
| Aug 19, 2026 | 1,237.00 | 1,262.00 | 1,230.00 | 1,255.00 | 1,255.00 | 1.37% | 376,800 |
| Aug 18, 2026 | 1,240.00 | 1,244.00 | 1,223.00 | 1,238.00 | 1,238.00 | -0.32% | 300,500 |
| Aug 17, 2026 | 1,262.00 | 1,269.00 | 1,242.00 | 1,242.00 | 1,242.00 | -2.20% | 423,300 |
| Aug 14, 2026 | 1,255.00 | 1,277.00 | 1,252.00 | 1,270.00 | 1,270.00 | 1.03% | 336,700 |
| Aug 13, 2026 | 1,250.00 | 1,263.00 | 1,243.00 | 1,257.00 | 1,257.00 | -0.32% | 411,700 |
| Aug 12, 2026 | 1,252.00 | 1,262.00 | 1,238.00 | 1,261.00 | 1,261.00 | 0.48% | 387,000 |
| Aug 10, 2026 | 1,267.00 | 1,270.00 | 1,250.00 | 1,255.00 | 1,255.00 | -0.24% | 315,500 |
| Aug 7, 2026 | 1,250.00 | 1,264.00 | 1,246.00 | 1,258.00 | 1,258.00 | 0.40% | 370,300 |
| Aug 6, 2026 | 1,265.00 | 1,275.00 | 1,249.00 | 1,253.00 | 1,253.00 | 0.40% | 354,200 |
| Aug 5, 2026 | 1,241.00 | 1,269.00 | 1,238.00 | 1,248.00 | 1,248.00 | -0.32% | 360,700 |
| Aug 4, 2026 | 1,279.00 | 1,292.00 | 1,247.00 | 1,252.00 | 1,252.00 | -1.57% | 401,900 |
| Aug 3, 2026 | 1,256.00 | 1,280.00 | 1,250.00 | 1,272.00 | 1,272.00 | 0.79% | 476,100 |
| Jul 31, 2026 | 1,277.00 | 1,292.00 | 1,262.00 | 1,262.00 | 1,262.00 | -1.94% | 408,800 |
| Jul 30, 2026 | 1,286.00 | 1,299.00 | 1,266.00 | 1,287.00 | 1,287.00 | 0.70% | 497,900 |
| Jul 29, 2026 | 1,255.00 | 1,283.00 | 1,227.00 | 1,278.00 | 1,278.00 | 0.47% | 844,400 |
| Jul 28, 2026 | 1,269.00 | 1,280.00 | 1,234.00 | 1,272.00 | 1,272.00 | 0.95% | 462,200 |
| Jul 27, 2026 | 1,238.00 | 1,263.00 | 1,238.00 | 1,260.00 | 1,260.00 | 2.02% | 414,400 |
| 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 |