ASKUL Corporation (TYO:2678)
Japan · Delayed Price · Currency is JPY 1,211.00
+7.00 (0.58%)
May 26, 2026, 3:30 PM JST
ASKUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 1,218.00 | 1,225.00 | 1,212.00 | 1,225.00 | 1,214.71 | 1.24% | 301,200 |
| May 13, 2026 | 1,170.00 | 1,210.00 | 1,170.00 | 1,210.00 | 1,199.83 | 3.68% | 406,000 |
| May 12, 2026 | 1,178.00 | 1,184.00 | 1,167.00 | 1,167.00 | 1,157.19 | -0.85% | 194,200 |
| May 11, 2026 | 1,180.00 | 1,190.00 | 1,170.00 | 1,177.00 | 1,167.11 | 0.43% | 344,900 |
| May 8, 2026 | 1,193.00 | 1,208.00 | 1,172.00 | 1,172.00 | 1,162.15 | -1.68% | 427,800 |
| May 7, 2026 | 1,206.00 | 1,209.00 | 1,187.00 | 1,192.00 | 1,181.98 | 0.85% | 462,100 |
| May 1, 2026 | 1,173.00 | 1,190.00 | 1,167.00 | 1,182.00 | 1,172.07 | 0.85% | 336,400 |
| Apr 30, 2026 | 1,177.00 | 1,185.00 | 1,162.00 | 1,172.00 | 1,162.15 | 0.60% | 417,800 |
| Apr 28, 2026 | 1,177.00 | 1,182.00 | 1,156.00 | 1,165.00 | 1,155.21 | 0.17% | 455,600 |
| Apr 27, 2026 | 1,148.00 | 1,180.00 | 1,142.00 | 1,163.00 | 1,153.23 | 2.29% | 493,400 |
| Apr 24, 2026 | 1,125.00 | 1,147.00 | 1,125.00 | 1,137.00 | 1,127.45 | - | 594,700 |
| Apr 23, 2026 | 1,193.00 | 1,198.00 | 1,129.00 | 1,137.00 | 1,127.45 | -7.03% | 924,500 |
| Apr 22, 2026 | 1,198.00 | 1,223.00 | 1,186.00 | 1,223.00 | 1,212.72 | 2.17% | 502,700 |
| Apr 21, 2026 | 1,216.00 | 1,219.00 | 1,190.00 | 1,197.00 | 1,186.94 | -0.83% | 261,600 |
| Apr 20, 2026 | 1,215.00 | 1,216.00 | 1,196.00 | 1,207.00 | 1,196.86 | -0.17% | 237,600 |
| Apr 17, 2026 | 1,214.00 | 1,220.00 | 1,204.00 | 1,209.00 | 1,198.84 | -0.08% | 352,300 |
| Apr 16, 2026 | 1,210.00 | 1,222.00 | 1,200.00 | 1,210.00 | 1,199.83 | 2.37% | 407,500 |
| Apr 15, 2026 | 1,176.00 | 1,187.00 | 1,168.00 | 1,182.00 | 1,172.07 | 2.52% | 326,500 |
| Apr 14, 2026 | 1,163.00 | 1,164.00 | 1,149.00 | 1,153.00 | 1,143.31 | 0.44% | 349,000 |
| Apr 13, 2026 | 1,150.00 | 1,161.00 | 1,141.00 | 1,148.00 | 1,138.35 | -3.77% | 579,900 |
| Apr 10, 2026 | 1,212.00 | 1,216.00 | 1,184.00 | 1,193.00 | 1,182.97 | -1.32% | 374,100 |
| Apr 9, 2026 | 1,243.00 | 1,244.00 | 1,209.00 | 1,209.00 | 1,198.84 | -2.50% | 364,900 |
| Apr 8, 2026 | 1,220.00 | 1,240.00 | 1,217.00 | 1,240.00 | 1,229.58 | 1.72% | 432,200 |
| Apr 7, 2026 | 1,194.00 | 1,219.00 | 1,189.00 | 1,219.00 | 1,208.76 | 2.78% | 579,500 |
| Apr 6, 2026 | 1,161.00 | 1,198.00 | 1,159.00 | 1,186.00 | 1,176.03 | 3.04% | 552,500 |
| Apr 3, 2026 | 1,150.00 | 1,156.00 | 1,140.00 | 1,151.00 | 1,141.33 | 2.04% | 309,300 |
| Apr 2, 2026 | 1,140.00 | 1,155.00 | 1,120.00 | 1,128.00 | 1,118.52 | -0.88% | 439,000 |
| Apr 1, 2026 | 1,116.00 | 1,143.00 | 1,103.00 | 1,138.00 | 1,128.44 | 2.43% | 552,100 |
| Mar 31, 2026 | 1,121.00 | 1,130.00 | 1,104.00 | 1,111.00 | 1,101.66 | 0.27% | 682,200 |
| Mar 30, 2026 | 1,096.00 | 1,115.00 | 1,051.00 | 1,108.00 | 1,098.69 | -5.86% | 1,651,100 |
| Mar 27, 2026 | 1,187.00 | 1,193.00 | 1,168.00 | 1,177.00 | 1,167.11 | -0.76% | 561,200 |
| Mar 26, 2026 | 1,197.00 | 1,204.00 | 1,178.00 | 1,186.00 | 1,176.03 | -1.00% | 410,600 |
| Mar 25, 2026 | 1,202.00 | 1,208.00 | 1,198.00 | 1,198.00 | 1,187.93 | -0.33% | 392,800 |
| Mar 24, 2026 | 1,183.00 | 1,202.00 | 1,183.00 | 1,202.00 | 1,191.90 | 2.47% | 365,100 |
| Mar 23, 2026 | 1,180.00 | 1,182.00 | 1,168.00 | 1,173.00 | 1,163.14 | -1.59% | 418,400 |
| Mar 19, 2026 | 1,218.00 | 1,221.00 | 1,192.00 | 1,192.00 | 1,181.98 | -3.17% | 563,100 |
| Mar 18, 2026 | 1,222.00 | 1,233.00 | 1,222.00 | 1,231.00 | 1,220.66 | 0.90% | 268,100 |
| Mar 17, 2026 | 1,222.00 | 1,229.00 | 1,216.00 | 1,220.00 | 1,209.75 | 0.58% | 251,400 |
| Mar 16, 2026 | 1,225.00 | 1,234.00 | 1,213.00 | 1,213.00 | 1,202.81 | -1.06% | 363,300 |
| Mar 13, 2026 | 1,209.00 | 1,235.00 | 1,209.00 | 1,226.00 | 1,215.70 | 1.49% | 517,300 |
| Mar 12, 2026 | 1,220.00 | 1,220.00 | 1,198.00 | 1,208.00 | 1,197.85 | -1.31% | 476,000 |
| Mar 11, 2026 | 1,253.00 | 1,253.00 | 1,224.00 | 1,224.00 | 1,213.71 | -2.93% | 489,100 |