ACSL Ltd. (TYO:6232)
Japan · Delayed Price · Currency is JPY 1,307.00
-7.00 (-0.53%)
Oct 6, 2026, 2:43 PM JST
ACSL Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1,308.00 | 1,331.00 | 1,286.00 | 1,314.00 | 1,314.00 | 2.10% | 565,000 |
| Oct 2, 2026 | 1,300.00 | 1,309.00 | 1,269.00 | 1,287.00 | 1,287.00 | -1.00% | 520,200 |
| Oct 1, 2026 | 1,295.00 | 1,309.00 | 1,280.00 | 1,300.00 | 1,300.00 | -0.46% | 362,500 |
| Sep 30, 2026 | 1,307.00 | 1,322.00 | 1,293.00 | 1,306.00 | 1,306.00 | 0.85% | 428,000 |
| Sep 29, 2026 | 1,313.00 | 1,318.00 | 1,276.00 | 1,295.00 | 1,295.00 | -2.41% | 496,900 |
| Sep 28, 2026 | 1,342.00 | 1,356.00 | 1,313.00 | 1,327.00 | 1,327.00 | -1.12% | 562,000 |
| Sep 25, 2026 | 1,340.00 | 1,360.00 | 1,313.00 | 1,342.00 | 1,342.00 | -1.25% | 548,500 |
| Sep 24, 2026 | 1,381.00 | 1,419.00 | 1,344.00 | 1,359.00 | 1,359.00 | -2.79% | 842,000 |
| Sep 18, 2026 | 1,382.00 | 1,412.00 | 1,321.00 | 1,398.00 | 1,398.00 | 2.87% | 1,945,800 |
| Sep 17, 2026 | 1,335.00 | 1,370.00 | 1,280.00 | 1,359.00 | 1,359.00 | 11.03% | 2,457,400 |
| Sep 16, 2026 | 1,235.00 | 1,257.00 | 1,201.00 | 1,224.00 | 1,224.00 | -0.41% | 547,200 |
| Sep 15, 2026 | 1,251.00 | 1,251.00 | 1,205.00 | 1,229.00 | 1,229.00 | -2.61% | 743,200 |
| Sep 14, 2026 | 1,286.00 | 1,287.00 | 1,250.00 | 1,262.00 | 1,262.00 | -3.15% | 775,100 |
| Sep 11, 2026 | 1,278.00 | 1,355.00 | 1,277.00 | 1,303.00 | 1,303.00 | -0.08% | 1,644,000 |
| 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 |