ACSL Ltd. (TYO:6232)
Japan · Delayed Price · Currency is JPY 1,554.00
+48.00 (3.19%)
Jul 31, 2026, 3:30 PM JST
ACSL Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 1,720.00 | 1,785.00 | 1,681.00 | 1,765.00 | 1,765.00 | 2.62% | 320,400 |
| Jun 30, 2026 | 1,675.00 | 1,758.00 | 1,636.00 | 1,720.00 | 1,720.00 | 2.50% | 430,600 |
| Jun 29, 2026 | 1,713.00 | 1,725.00 | 1,651.00 | 1,678.00 | 1,678.00 | 0.30% | 354,500 |
| Jun 26, 2026 | 1,787.00 | 1,804.00 | 1,658.00 | 1,673.00 | 1,673.00 | -7.06% | 538,100 |
| Jun 25, 2026 | 1,890.00 | 1,901.00 | 1,788.00 | 1,800.00 | 1,800.00 | -4.66% | 491,500 |
| Jun 24, 2026 | 1,901.00 | 1,980.00 | 1,860.00 | 1,888.00 | 1,888.00 | -0.63% | 500,300 |
| Jun 23, 2026 | 1,980.00 | 1,992.00 | 1,892.00 | 1,900.00 | 1,900.00 | -5.80% | 909,400 |
| Jun 22, 2026 | 1,847.00 | 2,050.00 | 1,847.00 | 2,017.00 | 2,017.00 | 10.40% | 1,062,400 |
| Jun 19, 2026 | 1,847.00 | 1,934.00 | 1,802.00 | 1,827.00 | 1,827.00 | -1.30% | 644,700 |
| Jun 18, 2026 | 1,770.00 | 1,887.00 | 1,751.00 | 1,851.00 | 1,851.00 | 4.93% | 772,200 |
| Jun 17, 2026 | 1,865.00 | 1,895.00 | 1,761.00 | 1,764.00 | 1,764.00 | -3.82% | 921,600 |
| Jun 16, 2026 | 1,834.00 | 1,879.00 | 1,782.00 | 1,834.00 | 1,834.00 | 6.07% | 991,800 |
| Jun 15, 2026 | 1,772.00 | 1,831.00 | 1,723.00 | 1,729.00 | 1,729.00 | -2.21% | 701,700 |
| Jun 12, 2026 | 1,851.00 | 1,888.00 | 1,733.00 | 1,768.00 | 1,768.00 | -3.28% | 700,300 |
| Jun 11, 2026 | 1,852.00 | 1,878.00 | 1,780.00 | 1,828.00 | 1,828.00 | -3.89% | 641,600 |
| Jun 10, 2026 | 2,050.00 | 2,076.00 | 1,875.00 | 1,902.00 | 1,902.00 | -8.82% | 953,300 |
| Jun 9, 2026 | 2,036.00 | 2,129.00 | 2,001.00 | 2,086.00 | 2,086.00 | 3.01% | 976,000 |
| Jun 8, 2026 | 2,008.00 | 2,108.00 | 1,968.00 | 2,025.00 | 2,025.00 | -3.39% | 1,058,500 |
| Jun 5, 2026 | 2,010.00 | 2,169.00 | 1,989.00 | 2,096.00 | 2,096.00 | 6.40% | 1,380,600 |
| Jun 4, 2026 | 1,985.00 | 2,009.00 | 1,943.00 | 1,970.00 | 1,970.00 | -2.38% | 616,300 |
| Jun 3, 2026 | 2,028.00 | 2,085.00 | 1,978.00 | 2,018.00 | 2,018.00 | 1.51% | 958,900 |
| Jun 2, 2026 | 2,100.00 | 2,150.00 | 1,964.00 | 1,988.00 | 1,988.00 | -7.71% | 1,362,800 |
| Jun 1, 2026 | 2,339.00 | 2,352.00 | 2,107.00 | 2,154.00 | 2,154.00 | -7.63% | 1,599,800 |
| May 29, 2026 | 2,537.00 | 2,547.00 | 2,315.00 | 2,332.00 | 2,332.00 | -6.23% | 1,662,100 |
| 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 |