ACSL Ltd. (TYO:6232)
Japan · Delayed Price · Currency is JPY 1,142.00
-148.00 (-11.47%)
Oct 10, 2025, 3:30 PM JST
ACSL Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 1,051.00 | 1,248.00 | 1,033.00 | 1,149.00 | 1,149.00 | 12.54% | 8,922,700 |
| Oct 6, 2025 | 1,097.00 | 1,110.00 | 1,018.00 | 1,021.00 | 1,021.00 | 6.35% | 4,836,800 |
| Oct 3, 2025 | 945.00 | 963.00 | 934.00 | 960.00 | 960.00 | 4.12% | 336,200 |
| Oct 2, 2025 | 916.00 | 937.00 | 916.00 | 922.00 | 922.00 | 0.66% | 213,600 |
| Oct 1, 2025 | 955.00 | 957.00 | 913.00 | 916.00 | 916.00 | -4.48% | 413,700 |
| Sep 30, 2025 | 988.00 | 988.00 | 954.00 | 959.00 | 959.00 | -2.94% | 403,000 |
| Sep 29, 2025 | 1,002.00 | 1,020.00 | 988.00 | 988.00 | 988.00 | -1.40% | 281,500 |
| Sep 26, 2025 | 1,023.00 | 1,023.00 | 1,002.00 | 1,002.00 | 1,002.00 | -2.24% | 436,600 |
| Sep 25, 2025 | 1,040.00 | 1,044.00 | 1,025.00 | 1,025.00 | 1,025.00 | -2.19% | 159,000 |
| Sep 24, 2025 | 1,051.00 | 1,061.00 | 1,029.00 | 1,048.00 | 1,048.00 | 1.95% | 270,100 |
| Sep 22, 2025 | 1,045.00 | 1,056.00 | 1,024.00 | 1,028.00 | 1,028.00 | -0.29% | 204,800 |
| Sep 19, 2025 | 1,033.00 | 1,041.00 | 1,010.00 | 1,031.00 | 1,031.00 | -0.58% | 335,300 |
| Sep 18, 2025 | 1,047.00 | 1,063.00 | 1,028.00 | 1,037.00 | 1,037.00 | -0.86% | 243,900 |
| Sep 17, 2025 | 1,076.00 | 1,077.00 | 1,042.00 | 1,046.00 | 1,046.00 | -3.15% | 243,900 |
| Sep 16, 2025 | 1,040.00 | 1,081.00 | 1,038.00 | 1,080.00 | 1,080.00 | 4.25% | 381,100 |
| Sep 12, 2025 | 1,052.00 | 1,056.00 | 1,026.00 | 1,036.00 | 1,036.00 | 0.39% | 290,800 |
| Sep 11, 2025 | 1,030.00 | 1,050.00 | 1,021.00 | 1,032.00 | 1,032.00 | 1.08% | 304,400 |
| Sep 10, 2025 | 1,030.00 | 1,032.00 | 1,014.00 | 1,021.00 | 1,021.00 | -1.26% | 302,600 |
| Sep 9, 2025 | 1,065.00 | 1,074.00 | 1,029.00 | 1,034.00 | 1,034.00 | -1.71% | 334,800 |
| Sep 8, 2025 | 1,065.00 | 1,084.00 | 1,051.00 | 1,052.00 | 1,052.00 | 0.29% | 294,300 |
| Sep 5, 2025 | 1,065.00 | 1,074.00 | 1,045.00 | 1,049.00 | 1,049.00 | -1.13% | 325,800 |
| Sep 4, 2025 | 1,102.00 | 1,102.00 | 1,061.00 | 1,061.00 | 1,061.00 | -3.28% | 583,000 |
| Sep 3, 2025 | 1,138.00 | 1,138.00 | 1,088.00 | 1,097.00 | 1,097.00 | -4.86% | 559,600 |
| Sep 2, 2025 | 1,147.00 | 1,184.00 | 1,144.00 | 1,153.00 | 1,153.00 | 0.52% | 331,100 |
| Sep 1, 2025 | 1,125.00 | 1,152.00 | 1,119.00 | 1,147.00 | 1,147.00 | 2.23% | 294,400 |
| Aug 29, 2025 | 1,125.00 | 1,132.00 | 1,111.00 | 1,122.00 | 1,122.00 | -0.18% | 228,700 |
| Aug 28, 2025 | 1,121.00 | 1,134.00 | 1,111.00 | 1,124.00 | 1,124.00 | - | 234,100 |
| Aug 27, 2025 | 1,136.00 | 1,136.00 | 1,118.00 | 1,124.00 | 1,124.00 | -1.06% | 189,600 |
| Aug 26, 2025 | 1,138.00 | 1,147.00 | 1,128.00 | 1,136.00 | 1,136.00 | -0.26% | 204,700 |
| Aug 25, 2025 | 1,131.00 | 1,147.00 | 1,129.00 | 1,139.00 | 1,139.00 | 2.43% | 285,600 |
| Aug 22, 2025 | 1,137.00 | 1,143.00 | 1,111.00 | 1,112.00 | 1,112.00 | -2.20% | 333,000 |
| Aug 21, 2025 | 1,158.00 | 1,158.00 | 1,135.00 | 1,137.00 | 1,137.00 | -2.24% | 316,000 |
| Aug 20, 2025 | 1,218.00 | 1,243.00 | 1,160.00 | 1,163.00 | 1,163.00 | 0.43% | 655,400 |
| Aug 19, 2025 | 1,199.00 | 1,200.00 | 1,150.00 | 1,158.00 | 1,158.00 | -4.77% | 747,700 |
| Aug 18, 2025 | 1,175.00 | 1,225.00 | 1,166.00 | 1,216.00 | 1,216.00 | 3.23% | 604,800 |
| Aug 15, 2025 | 1,235.00 | 1,243.00 | 1,172.00 | 1,178.00 | 1,178.00 | -2.64% | 719,400 |
| Aug 14, 2025 | 1,200.00 | 1,229.00 | 1,136.00 | 1,210.00 | 1,210.00 | 0.33% | 947,500 |
| Aug 13, 2025 | 1,269.00 | 1,312.00 | 1,201.00 | 1,206.00 | 1,206.00 | 4.96% | 2,187,700 |
| Aug 12, 2025 | 1,149.00 | 1,184.00 | 1,127.00 | 1,149.00 | 1,149.00 | 2.77% | 735,700 |
| Aug 8, 2025 | 1,077.00 | 1,143.00 | 1,075.00 | 1,118.00 | 1,118.00 | 3.90% | 1,279,800 |
| Aug 7, 2025 | 1,081.00 | 1,123.00 | 1,054.00 | 1,076.00 | 1,076.00 | -16.39% | 2,794,400 |
| Aug 6, 2025 | 1,273.00 | 1,300.00 | 1,259.00 | 1,287.00 | 1,287.00 | 1.66% | 492,600 |
| Aug 5, 2025 | 1,251.00 | 1,268.00 | 1,234.00 | 1,266.00 | 1,266.00 | 2.68% | 341,600 |
| Aug 4, 2025 | 1,215.00 | 1,259.00 | 1,213.00 | 1,233.00 | 1,233.00 | -0.80% | 566,900 |
| Aug 1, 2025 | 1,255.00 | 1,271.00 | 1,234.00 | 1,243.00 | 1,243.00 | -1.89% | 358,800 |
| Jul 31, 2025 | 1,293.00 | 1,293.00 | 1,255.00 | 1,267.00 | 1,267.00 | -0.55% | 345,700 |
| Jul 30, 2025 | 1,299.00 | 1,308.00 | 1,265.00 | 1,274.00 | 1,274.00 | -2.45% | 455,000 |