ACSL Ltd. (TYO:6232)
Japan · Delayed Price · Currency is JPY 2,487.00
+153.00 (6.56%)
May 28, 2026, 3:30 PM JST
ACSL Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 2,284.00 | 2,508.00 | 2,263.00 | 2,487.00 | 2,487.00 | 6.56% | 2,307,500 |
| May 27, 2026 | 2,449.00 | 2,495.00 | 2,280.00 | 2,334.00 | 2,334.00 | -6.60% | 2,114,600 |
| May 26, 2026 | 2,691.00 | 2,845.00 | 2,464.00 | 2,499.00 | 2,499.00 | -8.39% | 2,340,500 |
| May 25, 2026 | 2,891.00 | 2,911.00 | 2,630.00 | 2,728.00 | 2,728.00 | -3.98% | 1,729,600 |
| May 22, 2026 | 2,650.00 | 2,927.00 | 2,644.00 | 2,841.00 | 2,841.00 | 3.20% | 1,857,300 |
| May 21, 2026 | 2,912.00 | 2,915.00 | 2,618.00 | 2,753.00 | 2,753.00 | -1.18% | 2,016,000 |
| May 20, 2026 | 3,220.00 | 3,220.00 | 2,750.00 | 2,786.00 | 2,786.00 | -17.08% | 3,268,000 |
| May 19, 2026 | 3,170.00 | 3,570.00 | 3,150.00 | 3,360.00 | 3,360.00 | 10.53% | 3,416,700 |
| May 18, 2026 | 3,325.00 | 3,330.00 | 2,924.00 | 3,040.00 | 3,040.00 | -2.41% | 1,907,700 |
| May 15, 2026 | 3,070.00 | 3,435.00 | 3,060.00 | 3,115.00 | 3,115.00 | 6.28% | 3,731,300 |
| May 14, 2026 | 3,110.00 | 3,140.00 | 2,845.00 | 2,931.00 | 2,931.00 | -2.62% | 2,649,800 |
| May 13, 2026 | 2,930.00 | 3,225.00 | 2,808.00 | 3,010.00 | 3,010.00 | -4.90% | 3,926,300 |
| May 12, 2026 | 4,130.00 | 4,130.00 | 2,906.00 | 3,165.00 | 3,165.00 | -7.73% | 8,017,800 |
| May 11, 2026 | 3,400.00 | 3,430.00 | 3,260.00 | 3,430.00 | 3,430.00 | 17.18% | 767,100 |
| May 8, 2026 | 2,382.00 | 2,927.00 | 2,370.00 | 2,927.00 | 2,927.00 | 20.60% | 5,287,100 |
| May 7, 2026 | 2,597.00 | 2,637.00 | 2,326.00 | 2,427.00 | 2,427.00 | -3.00% | 5,564,700 |
| May 1, 2026 | 2,389.00 | 2,722.00 | 2,346.00 | 2,502.00 | 2,502.00 | 6.06% | 11,766,500 |
| Apr 30, 2026 | 2,302.00 | 2,478.00 | 2,239.00 | 2,359.00 | 2,359.00 | 1.86% | 4,527,000 |
| Apr 28, 2026 | 2,262.00 | 2,380.00 | 2,211.00 | 2,316.00 | 2,316.00 | -1.45% | 2,891,400 |
| Apr 27, 2026 | 2,588.00 | 2,598.00 | 2,271.00 | 2,350.00 | 2,350.00 | -7.41% | 4,855,100 |
| Apr 24, 2026 | 2,311.00 | 2,747.00 | 2,309.00 | 2,538.00 | 2,538.00 | 12.25% | 18,732,200 |
| Apr 23, 2026 | 2,322.00 | 2,397.00 | 2,136.00 | 2,261.00 | 2,261.00 | 6.55% | 11,468,100 |
| Apr 22, 2026 | 1,859.00 | 2,122.00 | 1,857.00 | 2,122.00 | 2,122.00 | 23.23% | 5,941,300 |
| Apr 21, 2026 | 1,774.00 | 1,802.00 | 1,704.00 | 1,722.00 | 1,722.00 | -1.32% | 997,400 |
| Apr 20, 2026 | 1,701.00 | 1,810.00 | 1,697.00 | 1,745.00 | 1,745.00 | 2.41% | 1,237,700 |
| Apr 17, 2026 | 1,782.00 | 1,794.00 | 1,692.00 | 1,704.00 | 1,704.00 | -5.80% | 1,169,800 |
| Apr 16, 2026 | 1,825.00 | 1,921.00 | 1,807.00 | 1,809.00 | 1,809.00 | 0.50% | 2,020,400 |
| Apr 15, 2026 | 1,868.00 | 1,916.00 | 1,781.00 | 1,800.00 | 1,800.00 | -3.64% | 2,466,500 |
| Apr 14, 2026 | 1,861.00 | 1,889.00 | 1,716.00 | 1,868.00 | 1,868.00 | 3.38% | 3,716,800 |
| Apr 13, 2026 | 1,610.00 | 1,817.00 | 1,605.00 | 1,807.00 | 1,807.00 | 12.24% | 2,477,300 |
| Apr 10, 2026 | 1,581.00 | 1,630.00 | 1,537.00 | 1,610.00 | 1,610.00 | 2.29% | 1,101,600 |
| Apr 9, 2026 | 1,630.00 | 1,630.00 | 1,552.00 | 1,574.00 | 1,574.00 | -3.79% | 951,200 |
| Apr 8, 2026 | 1,615.00 | 1,678.00 | 1,581.00 | 1,636.00 | 1,636.00 | 10.99% | 2,833,400 |
| Apr 7, 2026 | 1,462.00 | 1,538.00 | 1,452.00 | 1,474.00 | 1,474.00 | 0.82% | 609,000 |
| Apr 6, 2026 | 1,465.00 | 1,498.00 | 1,451.00 | 1,462.00 | 1,462.00 | -0.61% | 497,400 |
| Apr 3, 2026 | 1,540.00 | 1,586.00 | 1,460.00 | 1,471.00 | 1,471.00 | -1.01% | 1,067,400 |
| Apr 2, 2026 | 1,531.00 | 1,606.00 | 1,486.00 | 1,486.00 | 1,486.00 | -2.56% | 1,546,400 |
| Apr 1, 2026 | 1,475.00 | 1,525.00 | 1,454.00 | 1,525.00 | 1,525.00 | 11.07% | 1,111,000 |
| Mar 31, 2026 | 1,434.00 | 1,440.00 | 1,366.00 | 1,373.00 | 1,373.00 | -6.22% | 880,700 |
| Mar 30, 2026 | 1,498.00 | 1,524.00 | 1,426.00 | 1,464.00 | 1,464.00 | -4.81% | 1,024,000 |
| Mar 27, 2026 | 1,495.00 | 1,570.00 | 1,467.00 | 1,538.00 | 1,538.00 | 2.88% | 899,700 |
| Mar 26, 2026 | 1,551.00 | 1,605.00 | 1,491.00 | 1,495.00 | 1,495.00 | -3.05% | 1,118,600 |
| Mar 25, 2026 | 1,462.00 | 1,603.00 | 1,461.00 | 1,542.00 | 1,542.00 | 6.57% | 2,169,200 |
| Mar 24, 2026 | 1,556.00 | 1,565.00 | 1,364.00 | 1,447.00 | 1,447.00 | 3.65% | 1,902,600 |
| Mar 23, 2026 | 1,500.00 | 1,502.00 | 1,387.00 | 1,396.00 | 1,396.00 | -9.47% | 1,193,900 |
| Mar 19, 2026 | 1,602.00 | 1,643.00 | 1,540.00 | 1,542.00 | 1,542.00 | -6.26% | 886,900 |
| Mar 18, 2026 | 1,640.00 | 1,694.00 | 1,603.00 | 1,645.00 | 1,645.00 | - | 949,300 |
| Mar 17, 2026 | 1,722.00 | 1,785.00 | 1,625.00 | 1,645.00 | 1,645.00 | -3.41% | 1,746,400 |
| Mar 16, 2026 | 1,768.00 | 1,841.00 | 1,697.00 | 1,703.00 | 1,703.00 | -3.95% | 1,586,300 |
| Mar 13, 2026 | 1,668.00 | 1,835.00 | 1,646.00 | 1,773.00 | 1,773.00 | 6.29% | 2,027,600 |