ACSL Ltd. (TYO:6232)
Japan · Delayed Price · Currency is JPY 1,335.00
+31.00 (2.38%)
Sep 11, 2026, 11:30 AM JST
ACSL Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,278.00 | 1,354.00 | 1,277.00 | 1,334.00 | - | 2.30% | 736,200 |
| Sep 10, 2026 | 1,315.00 | 1,343.00 | 1,259.00 | 1,304.00 | 1,304.00 | -0.91% | 1,952,800 |
| Sep 9, 2026 | 1,375.00 | 1,375.00 | 1,315.00 | 1,316.00 | 1,316.00 | -4.71% | 1,183,200 |
| Sep 8, 2026 | 1,451.00 | 1,459.00 | 1,381.00 | 1,381.00 | 1,381.00 | -5.67% | 1,047,400 |
| Sep 7, 2026 | 1,468.00 | 1,524.00 | 1,455.00 | 1,464.00 | 1,464.00 | 0.97% | 925,600 |
| Sep 4, 2026 | 1,486.00 | 1,492.00 | 1,440.00 | 1,450.00 | 1,450.00 | -3.01% | 578,200 |
| Sep 3, 2026 | 1,500.00 | 1,541.00 | 1,476.00 | 1,495.00 | 1,495.00 | 0.61% | 461,400 |
| Sep 2, 2026 | 1,505.00 | 1,517.00 | 1,476.00 | 1,486.00 | 1,486.00 | -2.37% | 440,500 |
| Sep 1, 2026 | 1,548.00 | 1,593.00 | 1,503.00 | 1,522.00 | 1,522.00 | -1.68% | 598,100 |
| Aug 31, 2026 | 1,579.00 | 1,590.00 | 1,481.00 | 1,548.00 | 1,548.00 | 0.06% | 901,300 |
| Aug 28, 2026 | 1,580.00 | 1,586.00 | 1,522.00 | 1,547.00 | 1,547.00 | -1.78% | 874,800 |
| Aug 27, 2026 | 1,564.00 | 1,655.00 | 1,517.00 | 1,575.00 | 1,575.00 | 5.00% | 1,840,700 |
| Aug 26, 2026 | 1,495.00 | 1,516.00 | 1,421.00 | 1,500.00 | 1,500.00 | 3.09% | 2,705,900 |
| Aug 25, 2026 | 1,451.00 | 1,479.00 | 1,320.00 | 1,455.00 | 1,455.00 | -8.72% | 3,412,400 |
| Aug 24, 2026 | 1,695.00 | 1,726.00 | 1,584.00 | 1,594.00 | 1,594.00 | -3.69% | 583,800 |
| Aug 21, 2026 | 1,675.00 | 1,693.00 | 1,640.00 | 1,655.00 | 1,655.00 | -2.65% | 307,200 |
| Aug 20, 2026 | 1,671.00 | 1,715.00 | 1,636.00 | 1,700.00 | 1,700.00 | 2.66% | 404,200 |
| Aug 19, 2026 | 1,686.00 | 1,692.00 | 1,636.00 | 1,656.00 | 1,656.00 | -3.66% | 424,500 |
| Aug 18, 2026 | 1,762.00 | 1,786.00 | 1,711.00 | 1,719.00 | 1,719.00 | -2.66% | 428,900 |
| Aug 17, 2026 | 1,781.00 | 1,796.00 | 1,661.00 | 1,766.00 | 1,766.00 | 1.44% | 743,800 |
| Aug 14, 2026 | 1,727.00 | 1,766.00 | 1,680.00 | 1,741.00 | 1,741.00 | 1.52% | 414,400 |
| Aug 13, 2026 | 1,746.00 | 1,756.00 | 1,705.00 | 1,715.00 | 1,715.00 | -2.45% | 295,700 |
| Aug 12, 2026 | 1,750.00 | 1,770.00 | 1,724.00 | 1,758.00 | 1,758.00 | 0.23% | 214,800 |
| Aug 10, 2026 | 1,727.00 | 1,800.00 | 1,726.00 | 1,754.00 | 1,754.00 | 1.56% | 415,500 |
| Aug 7, 2026 | 1,740.00 | 1,756.00 | 1,694.00 | 1,727.00 | 1,727.00 | -0.58% | 314,300 |
| Aug 6, 2026 | 1,800.00 | 1,809.00 | 1,730.00 | 1,737.00 | 1,737.00 | -5.08% | 433,700 |
| Aug 5, 2026 | 1,750.00 | 1,840.00 | 1,731.00 | 1,830.00 | 1,830.00 | 4.51% | 619,500 |
| Aug 4, 2026 | 1,628.00 | 1,751.00 | 1,625.00 | 1,751.00 | 1,751.00 | 7.36% | 610,400 |
| Aug 3, 2026 | 1,570.00 | 1,645.00 | 1,521.00 | 1,631.00 | 1,631.00 | 4.95% | 450,700 |
| Jul 31, 2026 | 1,546.00 | 1,567.00 | 1,487.00 | 1,554.00 | 1,554.00 | 3.19% | 414,700 |
| Jul 30, 2026 | 1,500.00 | 1,534.00 | 1,468.00 | 1,506.00 | 1,506.00 | 0.40% | 290,300 |
| Jul 29, 2026 | 1,550.00 | 1,568.00 | 1,462.00 | 1,500.00 | 1,500.00 | -2.85% | 547,300 |
| Jul 28, 2026 | 1,683.00 | 1,688.00 | 1,536.00 | 1,544.00 | 1,544.00 | -8.64% | 709,900 |
| Jul 27, 2026 | 1,735.00 | 1,739.00 | 1,687.00 | 1,690.00 | 1,690.00 | -3.32% | 392,500 |
| Jul 24, 2026 | 1,787.00 | 1,789.00 | 1,734.00 | 1,748.00 | 1,748.00 | -4.06% | 480,700 |
| Jul 23, 2026 | 1,878.00 | 1,962.00 | 1,806.00 | 1,822.00 | 1,822.00 | -2.93% | 870,200 |
| Jul 22, 2026 | 1,815.00 | 1,918.00 | 1,808.00 | 1,877.00 | 1,877.00 | 3.99% | 1,046,200 |
| Jul 21, 2026 | 1,679.00 | 1,814.00 | 1,649.00 | 1,805.00 | 1,805.00 | 8.60% | 921,000 |
| Jul 17, 2026 | 1,723.00 | 1,735.00 | 1,610.00 | 1,662.00 | 1,662.00 | -5.35% | 673,100 |
| Jul 16, 2026 | 1,779.00 | 1,846.00 | 1,741.00 | 1,756.00 | 1,756.00 | -2.71% | 463,100 |
| Jul 15, 2026 | 1,720.00 | 1,831.00 | 1,700.00 | 1,805.00 | 1,805.00 | 4.40% | 620,400 |
| Jul 14, 2026 | 1,721.00 | 1,767.00 | 1,693.00 | 1,729.00 | 1,729.00 | -1.43% | 462,900 |
| Jul 13, 2026 | 1,797.00 | 1,896.00 | 1,739.00 | 1,754.00 | 1,754.00 | -0.85% | 762,700 |
| Jul 10, 2026 | 1,746.00 | 1,823.00 | 1,711.00 | 1,769.00 | 1,769.00 | 2.14% | 648,300 |
| Jul 9, 2026 | 1,750.00 | 1,770.00 | 1,675.00 | 1,732.00 | 1,732.00 | -1.09% | 604,800 |
| Jul 8, 2026 | 1,797.00 | 1,826.00 | 1,750.00 | 1,751.00 | 1,751.00 | -4.68% | 437,100 |
| Jul 7, 2026 | 1,891.00 | 2,008.00 | 1,835.00 | 1,837.00 | 1,837.00 | -2.29% | 970,900 |
| Jul 6, 2026 | 1,877.00 | 1,967.00 | 1,858.00 | 1,880.00 | 1,880.00 | 1.62% | 1,022,600 |
| Jul 3, 2026 | 1,753.00 | 1,861.00 | 1,700.00 | 1,850.00 | 1,850.00 | 6.69% | 535,500 |
| Jul 2, 2026 | 1,793.00 | 1,805.00 | 1,729.00 | 1,734.00 | 1,734.00 | -1.76% | 539,400 |