ACSL Ltd. (TYO:6232)
Japan · Delayed Price · Currency is JPY 872.00
-1.00 (-0.11%)
At close: Dec 19, 2025
ACSL Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 875.00 | 892.00 | 868.00 | 872.00 | 872.00 | -0.11% | 359,200 |
| Dec 18, 2025 | 881.00 | 896.00 | 865.00 | 873.00 | 873.00 | -1.91% | 291,100 |
| Dec 17, 2025 | 922.00 | 925.00 | 877.00 | 890.00 | 890.00 | -2.84% | 473,000 |
| Dec 16, 2025 | 935.00 | 936.00 | 915.00 | 916.00 | 916.00 | -2.45% | 324,300 |
| Dec 15, 2025 | 950.00 | 963.00 | 936.00 | 939.00 | 939.00 | -1.68% | 263,600 |
| Dec 12, 2025 | 980.00 | 984.00 | 945.00 | 955.00 | 955.00 | -3.05% | 365,400 |
| Dec 11, 2025 | 995.00 | 1,000.00 | 971.00 | 985.00 | 985.00 | -1.60% | 261,200 |
| Dec 10, 2025 | 1,000.00 | 1,013.00 | 985.00 | 1,001.00 | 1,001.00 | -0.69% | 354,700 |
| Dec 9, 2025 | 1,011.00 | 1,033.00 | 1,007.00 | 1,008.00 | 1,008.00 | -0.79% | 145,900 |
| Dec 8, 2025 | 1,032.00 | 1,045.00 | 1,007.00 | 1,016.00 | 1,016.00 | 1.80% | 404,800 |
| Dec 5, 2025 | 996.00 | 1,010.00 | 996.00 | 998.00 | 998.00 | -0.50% | 172,200 |
| Dec 4, 2025 | 1,000.00 | 1,010.00 | 993.00 | 1,003.00 | 1,003.00 | 0.70% | 297,100 |
| Dec 3, 2025 | 972.00 | 1,002.00 | 972.00 | 996.00 | 996.00 | 2.47% | 284,100 |
| Dec 2, 2025 | 996.00 | 1,007.00 | 971.00 | 972.00 | 972.00 | -2.61% | 238,000 |
| Dec 1, 2025 | 1,006.00 | 1,015.00 | 993.00 | 998.00 | 998.00 | -0.70% | 222,700 |
| Nov 28, 2025 | 996.00 | 1,030.00 | 992.00 | 1,005.00 | 1,005.00 | 0.10% | 317,400 |
| Nov 27, 2025 | 1,001.00 | 1,014.00 | 998.00 | 1,004.00 | 1,004.00 | 0.40% | 254,100 |
| Nov 26, 2025 | 946.00 | 1,008.00 | 946.00 | 1,000.00 | 1,000.00 | 5.71% | 466,700 |
| Nov 25, 2025 | 1,001.00 | 1,003.00 | 940.00 | 946.00 | 946.00 | -5.31% | 909,200 |
| Nov 21, 2025 | 985.00 | 1,013.00 | 976.00 | 999.00 | 999.00 | 0.30% | 466,200 |
| Nov 20, 2025 | 1,018.00 | 1,033.00 | 993.00 | 996.00 | 996.00 | -1.68% | 523,900 |
| Nov 19, 2025 | 1,009.00 | 1,031.00 | 993.00 | 1,013.00 | 1,013.00 | 0.10% | 385,600 |
| Nov 18, 2025 | 1,008.00 | 1,042.00 | 1,008.00 | 1,012.00 | 1,012.00 | 0.40% | 456,100 |
| Nov 17, 2025 | 1,021.00 | 1,028.00 | 984.00 | 1,008.00 | 1,008.00 | -0.30% | 451,200 |
| Nov 14, 2025 | 1,008.00 | 1,040.00 | 1,008.00 | 1,011.00 | 1,011.00 | -2.13% | 340,400 |
| Nov 13, 2025 | 1,039.00 | 1,048.00 | 1,011.00 | 1,033.00 | 1,033.00 | -0.29% | 263,000 |
| Nov 12, 2025 | 1,004.00 | 1,040.00 | 1,004.00 | 1,036.00 | 1,036.00 | 3.29% | 318,000 |
| Nov 11, 2025 | 1,021.00 | 1,021.00 | 1,000.00 | 1,003.00 | 1,003.00 | -2.15% | 283,400 |
| Nov 10, 2025 | 1,048.00 | 1,052.00 | 1,018.00 | 1,025.00 | 1,025.00 | 1.79% | 555,800 |
| Nov 7, 2025 | 988.00 | 1,008.00 | 975.00 | 1,007.00 | 1,007.00 | 1.21% | 351,000 |
| Nov 6, 2025 | 1,032.00 | 1,036.00 | 995.00 | 995.00 | 995.00 | -2.55% | 525,000 |
| Nov 5, 2025 | 1,041.00 | 1,048.00 | 991.00 | 1,021.00 | 1,021.00 | 2.51% | 925,200 |
| Nov 4, 2025 | 1,035.00 | 1,042.00 | 996.00 | 996.00 | 996.00 | -3.77% | 723,200 |
| Oct 31, 2025 | 1,036.00 | 1,067.00 | 1,023.00 | 1,035.00 | 1,035.00 | -0.48% | 394,600 |
| Oct 30, 2025 | 1,024.00 | 1,050.00 | 1,013.00 | 1,040.00 | 1,040.00 | -0.95% | 550,500 |
| Oct 29, 2025 | 1,127.00 | 1,130.00 | 1,050.00 | 1,050.00 | 1,050.00 | -7.08% | 799,200 |
| Oct 28, 2025 | 1,178.00 | 1,178.00 | 1,128.00 | 1,130.00 | 1,130.00 | -3.75% | 642,400 |
| Oct 27, 2025 | 1,202.00 | 1,215.00 | 1,146.00 | 1,174.00 | 1,174.00 | 1.65% | 871,300 |
| Oct 24, 2025 | 1,132.00 | 1,182.00 | 1,121.00 | 1,155.00 | 1,155.00 | 2.76% | 925,200 |
| Oct 23, 2025 | 1,156.00 | 1,156.00 | 1,118.00 | 1,124.00 | 1,124.00 | -5.23% | 798,100 |
| Oct 22, 2025 | 1,161.00 | 1,228.00 | 1,150.00 | 1,186.00 | 1,186.00 | 5.14% | 1,650,400 |
| Oct 21, 2025 | 1,200.00 | 1,211.00 | 1,116.00 | 1,128.00 | 1,128.00 | -4.41% | 1,076,000 |
| Oct 20, 2025 | 1,146.00 | 1,180.00 | 1,115.00 | 1,180.00 | 1,180.00 | 7.76% | 1,087,800 |
| Oct 17, 2025 | 1,129.00 | 1,134.00 | 1,083.00 | 1,095.00 | 1,095.00 | -4.28% | 696,400 |
| Oct 16, 2025 | 1,182.00 | 1,186.00 | 1,101.00 | 1,144.00 | 1,144.00 | -0.17% | 1,155,300 |
| Oct 15, 2025 | 1,080.00 | 1,161.00 | 1,080.00 | 1,146.00 | 1,146.00 | 6.31% | 1,289,600 |
| Oct 14, 2025 | 1,114.00 | 1,158.00 | 1,062.00 | 1,078.00 | 1,078.00 | -5.60% | 1,623,000 |
| Oct 10, 2025 | 1,260.00 | 1,268.00 | 1,133.00 | 1,142.00 | 1,142.00 | -11.47% | 2,750,600 |
| Oct 9, 2025 | 1,361.00 | 1,374.00 | 1,245.00 | 1,290.00 | 1,290.00 | -4.87% | 4,078,400 |
| Oct 8, 2025 | 1,140.00 | 1,404.00 | 1,115.00 | 1,356.00 | 1,356.00 | 18.02% | 10,228,800 |