ACSL Ltd. (TYO:6232)
Japan · Delayed Price · Currency is JPY 1,413.00
+66.00 (4.90%)
Mar 5, 2026, 3:30 PM JST
ACSL Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,399.00 | 1,457.00 | 1,365.00 | 1,413.00 | 1,413.00 | 4.90% | 984,700 |
| Mar 4, 2026 | 1,355.00 | 1,452.00 | 1,303.00 | 1,347.00 | 1,347.00 | -4.81% | 1,525,800 |
| Mar 3, 2026 | 1,517.00 | 1,544.00 | 1,412.00 | 1,415.00 | 1,415.00 | -6.42% | 1,496,400 |
| Mar 2, 2026 | 1,480.00 | 1,597.00 | 1,456.00 | 1,512.00 | 1,512.00 | 4.28% | 3,798,400 |
| Feb 27, 2026 | 1,262.00 | 1,450.00 | 1,251.00 | 1,450.00 | 1,450.00 | 16.09% | 2,159,100 |
| Feb 26, 2026 | 1,289.00 | 1,316.00 | 1,241.00 | 1,249.00 | 1,249.00 | -3.10% | 733,500 |
| Feb 25, 2026 | 1,235.00 | 1,313.00 | 1,232.00 | 1,289.00 | 1,289.00 | 2.96% | 654,000 |
| Feb 24, 2026 | 1,300.00 | 1,320.00 | 1,220.00 | 1,252.00 | 1,252.00 | -2.34% | 862,100 |
| Feb 20, 2026 | 1,261.00 | 1,293.00 | 1,225.00 | 1,282.00 | 1,282.00 | 0.87% | 612,600 |
| Feb 19, 2026 | 1,205.00 | 1,277.00 | 1,183.00 | 1,271.00 | 1,271.00 | 3.00% | 964,700 |
| Feb 18, 2026 | 1,151.00 | 1,241.00 | 1,150.00 | 1,234.00 | 1,234.00 | 7.68% | 997,100 |
| Feb 17, 2026 | 1,180.00 | 1,180.00 | 1,140.00 | 1,146.00 | 1,146.00 | -2.22% | 403,900 |
| Feb 16, 2026 | 1,141.00 | 1,180.00 | 1,125.00 | 1,172.00 | 1,172.00 | 5.30% | 821,900 |
| Feb 13, 2026 | 1,143.00 | 1,151.00 | 1,101.00 | 1,113.00 | 1,113.00 | -4.22% | 448,200 |
| Feb 12, 2026 | 1,168.00 | 1,173.00 | 1,142.00 | 1,162.00 | 1,162.00 | -0.85% | 601,700 |
| Feb 10, 2026 | 1,189.00 | 1,189.00 | 1,155.00 | 1,172.00 | 1,172.00 | 0.17% | 611,300 |
| Feb 9, 2026 | 1,190.00 | 1,197.00 | 1,132.00 | 1,170.00 | 1,170.00 | - | 870,300 |
| Feb 6, 2026 | 1,100.00 | 1,170.00 | 1,058.00 | 1,170.00 | 1,170.00 | 5.41% | 807,600 |
| Feb 5, 2026 | 1,114.00 | 1,119.00 | 1,095.00 | 1,110.00 | 1,110.00 | -0.36% | 286,800 |
| Feb 4, 2026 | 1,104.00 | 1,114.00 | 1,075.00 | 1,114.00 | 1,114.00 | 2.01% | 311,100 |
| Feb 3, 2026 | 1,070.00 | 1,096.00 | 1,069.00 | 1,092.00 | 1,092.00 | 2.54% | 238,500 |
| Feb 2, 2026 | 1,080.00 | 1,117.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.93% | 443,400 |
| Jan 30, 2026 | 1,050.00 | 1,090.00 | 1,047.00 | 1,086.00 | 1,086.00 | 2.45% | 352,600 |
| Jan 29, 2026 | 1,045.00 | 1,075.00 | 1,031.00 | 1,060.00 | 1,060.00 | 0.38% | 348,200 |
| Jan 28, 2026 | 1,082.00 | 1,082.00 | 1,047.00 | 1,056.00 | 1,056.00 | -3.65% | 308,100 |
| Jan 27, 2026 | 1,068.00 | 1,097.00 | 1,043.00 | 1,096.00 | 1,096.00 | 1.95% | 343,200 |
| Jan 26, 2026 | 1,101.00 | 1,118.00 | 1,072.00 | 1,075.00 | 1,075.00 | -2.98% | 360,800 |
| Jan 23, 2026 | 1,100.00 | 1,135.00 | 1,092.00 | 1,108.00 | 1,108.00 | -0.18% | 323,500 |
| Jan 22, 2026 | 1,134.00 | 1,144.00 | 1,103.00 | 1,110.00 | 1,110.00 | 2.59% | 552,100 |
| Jan 21, 2026 | 1,090.00 | 1,112.00 | 1,072.00 | 1,082.00 | 1,082.00 | -4.08% | 569,600 |
| Jan 20, 2026 | 1,194.00 | 1,196.00 | 1,128.00 | 1,128.00 | 1,128.00 | -3.92% | 575,700 |
| Jan 19, 2026 | 1,140.00 | 1,193.00 | 1,120.00 | 1,174.00 | 1,174.00 | 2.18% | 628,200 |
| Jan 16, 2026 | 1,157.00 | 1,186.00 | 1,123.00 | 1,149.00 | 1,149.00 | -1.63% | 834,100 |
| Jan 15, 2026 | 1,105.00 | 1,202.00 | 1,102.00 | 1,168.00 | 1,168.00 | 3.91% | 1,522,700 |
| Jan 14, 2026 | 1,160.00 | 1,203.00 | 1,116.00 | 1,124.00 | 1,124.00 | -2.94% | 1,247,400 |
| Jan 13, 2026 | 1,220.00 | 1,222.00 | 1,152.00 | 1,158.00 | 1,158.00 | -1.86% | 1,971,500 |
| Jan 9, 2026 | 1,229.00 | 1,275.00 | 1,142.00 | 1,180.00 | 1,180.00 | -4.38% | 4,196,100 |
| Jan 8, 2026 | 1,380.00 | 1,384.00 | 1,220.00 | 1,234.00 | 1,234.00 | 11.98% | 13,254,200 |
| Jan 7, 2026 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 15.76% | 246,200 |
| Jan 6, 2026 | 923.00 | 955.00 | 918.00 | 952.00 | 952.00 | 3.93% | 290,400 |
| Jan 5, 2026 | 915.00 | 923.00 | 898.00 | 916.00 | 916.00 | 1.66% | 371,900 |
| Dec 30, 2025 | 932.00 | 935.00 | 899.00 | 901.00 | 901.00 | -5.16% | 717,800 |
| Dec 29, 2025 | 908.00 | 969.00 | 901.00 | 950.00 | 950.00 | 6.38% | 519,300 |
| Dec 26, 2025 | 899.00 | 911.00 | 888.00 | 893.00 | 893.00 | -0.78% | 375,300 |
| Dec 25, 2025 | 878.00 | 906.00 | 872.00 | 900.00 | 900.00 | 2.04% | 349,700 |
| Dec 24, 2025 | 890.00 | 905.00 | 878.00 | 882.00 | 882.00 | -0.79% | 386,800 |
| Dec 23, 2025 | 846.00 | 904.00 | 846.00 | 889.00 | 889.00 | 5.08% | 566,700 |
| Dec 22, 2025 | 873.00 | 876.00 | 836.00 | 846.00 | 846.00 | -2.98% | 653,500 |
| 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 |