ALSOK CO., LTD. 2331
TSE · Japan · Commercial Services
¥1,163.50-15.50 (-1.31%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,179.00 | +0.94% | ¥1,161.00 | ¥1,187.00 | ¥1,159.00 | 1.19M |
| 2026-09-30 | ¥1,168.00 | -0.09% | ¥1,170.50 | ¥1,180.00 | ¥1,153.50 | 1.51M |
| 2026-09-29 | ¥1,169.00 | -2.99% | ¥1,183.50 | ¥1,190.00 | ¥1,165.50 | 1.35M |
| 2026-09-28 | ¥1,205.00 | -0.62% | ¥1,220.00 | ¥1,222.00 | ¥1,197.50 | 1.64M |
| 2026-09-25 | ¥1,212.50 | -0.33% | ¥1,220.00 | ¥1,221.00 | ¥1,206.50 | 1.19M |
| 2026-09-24 | ¥1,216.50 | -1.10% | ¥1,216.50 | ¥1,229.50 | ¥1,212.00 | 1.14M |
| 2026-09-18 | ¥1,230.00 | -3.19% | ¥1,260.00 | ¥1,271.00 | ¥1,230.00 | 3.22M |
| 2026-09-17 | ¥1,270.50 | +2.54% | ¥1,249.00 | ¥1,270.50 | ¥1,243.50 | 1.12M |
| 2026-09-16 | ¥1,239.00 | +1.10% | ¥1,232.50 | ¥1,247.00 | ¥1,229.00 | 1.65M |
| 2026-09-15 | ¥1,225.50 | -1.25% | ¥1,255.00 | ¥1,259.50 | ¥1,218.00 | 1.15M |
| 2026-09-14 | ¥1,241.00 | +2.01% | ¥1,236.50 | ¥1,251.00 | ¥1,228.50 | 1.15M |
| 2026-09-11 | ¥1,216.50 | +0.79% | ¥1,205.00 | ¥1,224.00 | ¥1,198.00 | 1.22M |
| 2026-09-10 | ¥1,207.00 | +1.13% | ¥1,201.50 | ¥1,211.50 | ¥1,194.00 | 1.12M |
| 2026-09-09 | ¥1,193.50 | -0.25% | ¥1,194.50 | ¥1,206.50 | ¥1,190.00 | 1.10M |
| 2026-09-08 | ¥1,196.50 | +0.46% | ¥1,186.50 | ¥1,199.50 | ¥1,181.00 | 945.50K |
| 2026-09-07 | ¥1,191.00 | -1.57% | ¥1,216.50 | ¥1,217.00 | ¥1,188.50 | 824.00K |
| 2026-09-04 | ¥1,210.00 | -0.21% | ¥1,217.00 | ¥1,217.00 | ¥1,200.50 | 905.00K |
| 2026-09-03 | ¥1,212.50 | -0.12% | ¥1,217.00 | ¥1,217.50 | ¥1,201.50 | 744.70K |
| 2026-09-02 | ¥1,214.00 | -0.49% | ¥1,210.00 | ¥1,220.50 | ¥1,202.50 | 1.06M |
| 2026-09-01 | ¥1,220.00 | +0.29% | ¥1,213.50 | ¥1,227.00 | ¥1,212.50 | 1.06M |
| 2026-08-31 | ¥1,216.50 | +1.16% | ¥1,209.50 | ¥1,218.00 | ¥1,197.50 | 1.24M |
| 2026-08-28 | ¥1,202.50 | +0.92% | ¥1,186.00 | ¥1,209.50 | ¥1,185.50 | 2.82M |
| 2026-08-27 | ¥1,191.50 | 0.00% | ¥1,180.00 | ¥1,198.50 | ¥1,171.50 | 1.09M |
| 2026-08-26 | ¥1,191.50 | -0.08% | ¥1,189.00 | ¥1,198.50 | ¥1,187.50 | 868.90K |
| 2026-08-25 | ¥1,192.50 | +0.63% | ¥1,197.00 | ¥1,198.00 | ¥1,186.50 | 834.50K |
| 2026-08-24 | ¥1,185.00 | +0.04% | ¥1,186.00 | ¥1,188.50 | ¥1,175.00 | 989.40K |
| 2026-08-21 | ¥1,184.50 | +0.77% | ¥1,179.50 | ¥1,192.00 | ¥1,177.50 | 1.09M |
| 2026-08-20 | ¥1,175.50 | 0.00% | ¥1,174.00 | ¥1,182.00 | ¥1,161.50 | 1.33M |
| 2026-08-19 | ¥1,175.50 | +0.94% | ¥1,179.00 | ¥1,180.00 | ¥1,159.50 | 1.64M |
| 2026-08-18 | ¥1,164.50 | +0.82% | ¥1,156.00 | ¥1,169.00 | ¥1,141.50 | 924.10K |
| 2026-08-17 | ¥1,155.00 | -1.16% | ¥1,175.50 | ¥1,180.00 | ¥1,151.00 | 1.01M |
| 2026-08-14 | ¥1,168.50 | +0.73% | ¥1,153.50 | ¥1,180.50 | ¥1,152.00 | 1.60M |
| 2026-08-13 | ¥1,160.00 | -0.85% | ¥1,165.50 | ¥1,170.50 | ¥1,148.50 | 930.90K |
| 2026-08-12 | ¥1,170.00 | +2.32% | ¥1,162.50 | ¥1,177.00 | ¥1,150.00 | 1.44M |
| 2026-08-10 | ¥1,143.50 | -0.69% | ¥1,154.00 | ¥1,162.50 | ¥1,138.00 | 1.50M |
| 2026-08-07 | ¥1,151.50 | +1.19% | ¥1,139.00 | ¥1,160.50 | ¥1,133.50 | 1.25M |
| 2026-08-06 | ¥1,138.00 | -0.35% | ¥1,141.50 | ¥1,148.00 | ¥1,124.00 | 1.33M |
| 2026-08-05 | ¥1,142.00 | +1.83% | ¥1,118.50 | ¥1,149.00 | ¥1,118.50 | 1.85M |
| 2026-08-04 | ¥1,121.50 | -2.18% | ¥1,151.00 | ¥1,159.00 | ¥1,117.00 | 1.18M |
| 2026-08-03 | ¥1,146.50 | -2.26% | ¥1,188.00 | ¥1,189.00 | ¥1,137.50 | 1.16M |
| 2026-07-31 | ¥1,173.00 | -2.90% | ¥1,181.50 | ¥1,195.50 | ¥1,171.00 | 1.64M |
| 2026-07-30 | ¥1,208.00 | -1.67% | ¥1,234.00 | ¥1,235.50 | ¥1,196.50 | 1.65M |
| 2026-07-29 | ¥1,228.50 | +2.63% | ¥1,206.00 | ¥1,241.00 | ¥1,186.00 | 1.99M |
| 2026-07-28 | ¥1,197.00 | +1.87% | ¥1,180.00 | ¥1,205.50 | ¥1,176.00 | 1.50M |
| 2026-07-27 | ¥1,175.00 | +1.51% | ¥1,153.50 | ¥1,175.00 | ¥1,153.50 | 2.02M |
| 2026-07-24 | ¥1,157.50 | +1.85% | ¥1,128.00 | ¥1,158.50 | ¥1,120.00 | 1.07M |
| 2026-07-23 | ¥1,136.50 | -1.00% | ¥1,130.00 | ¥1,153.50 | ¥1,130.00 | 1.20M |
| 2026-07-22 | ¥1,148.00 | -0.17% | ¥1,133.00 | ¥1,148.00 | ¥1,125.00 | 1.39M |
| 2026-07-21 | ¥1,150.00 | +1.55% | ¥1,150.00 | ¥1,162.00 | ¥1,140.50 | 1.40M |
| 2026-07-17 | ¥1,132.50 | +0.40% | ¥1,127.00 | ¥1,142.00 | ¥1,124.50 | 1.24M |
| 2026-07-16 | ¥1,128.00 | +1.26% | ¥1,114.00 | ¥1,133.00 | ¥1,113.50 | 1.16M |
| 2026-07-15 | ¥1,114.00 | +1.41% | ¥1,112.00 | ¥1,135.00 | ¥1,104.00 | 1.48M |
| 2026-07-14 | ¥1,098.50 | -0.36% | ¥1,111.00 | ¥1,114.00 | ¥1,093.50 | 766.90K |
| 2026-07-13 | ¥1,102.50 | +0.82% | ¥1,103.00 | ¥1,110.50 | ¥1,095.00 | 1.02M |
| 2026-07-10 | ¥1,093.50 | -1.75% | ¥1,104.50 | ¥1,105.00 | ¥1,088.50 | 1.05M |
| 2026-07-09 | ¥1,113.00 | -0.36% | ¥1,110.00 | ¥1,117.50 | ¥1,101.00 | 1.01M |
| 2026-07-08 | ¥1,117.00 | +0.13% | ¥1,122.50 | ¥1,125.00 | ¥1,113.00 | 1.51M |
| 2026-07-07 | ¥1,115.50 | +1.64% | ¥1,093.00 | ¥1,119.50 | ¥1,092.00 | 1.23M |
| 2026-07-06 | ¥1,097.50 | +1.39% | ¥1,084.00 | ¥1,100.00 | ¥1,081.00 | 1.04M |
| 2026-07-03 | ¥1,082.50 | +0.56% | ¥1,095.00 | ¥1,098.00 | ¥1,081.00 | 983.70K |
| 2026-07-02 | ¥1,076.50 | +2.28% | ¥1,069.00 | ¥1,079.50 | ¥1,058.50 | 1.18M |
| 2026-07-01 | ¥1,052.50 | -1.45% | ¥1,073.00 | ¥1,073.50 | ¥1,047.00 | 970.60K |
| 2026-06-30 | ¥1,068.00 | -0.56% | ¥1,072.00 | ¥1,079.50 | ¥1,064.00 | 1.02M |
| 2026-06-29 | ¥1,074.00 | +0.66% | ¥1,073.00 | ¥1,090.00 | ¥1,071.50 | 1.20M |
| 2026-06-26 | ¥1,067.00 | +0.42% | ¥1,067.50 | ¥1,074.00 | ¥1,048.50 | 1.35M |
| 2026-06-25 | ¥1,062.50 | -1.30% | ¥1,075.00 | ¥1,080.00 | ¥1,061.00 | 1.33M |
| 2026-06-24 | ¥1,076.50 | +0.65% | ¥1,068.50 | ¥1,081.00 | ¥1,062.00 | 1.40M |
| 2026-06-23 | ¥1,069.50 | +0.66% | ¥1,067.00 | ¥1,069.50 | ¥1,048.50 | 1.48M |
| 2026-06-22 | ¥1,062.50 | -0.19% | ¥1,060.00 | ¥1,069.50 | ¥1,058.00 | 973.40K |
| 2026-06-19 | ¥1,064.50 | -0.33% | ¥1,058.00 | ¥1,064.50 | ¥1,056.00 | 2.06M |
| 2026-06-18 | ¥1,068.00 | 0.00% | ¥1,065.50 | ¥1,073.50 | ¥1,058.50 | 874.50K |
| 2026-06-17 | ¥1,068.00 | +1.23% | ¥1,076.00 | ¥1,076.00 | ¥1,060.00 | 1.07M |
| 2026-06-16 | ¥1,055.00 | -1.68% | ¥1,060.00 | ¥1,064.50 | ¥1,046.50 | 935.50K |
| 2026-06-15 | ¥1,073.00 | -0.42% | ¥1,070.00 | ¥1,083.50 | ¥1,067.50 | 1.13M |
| 2026-06-12 | ¥1,077.50 | -0.97% | ¥1,084.00 | ¥1,088.50 | ¥1,070.00 | 1.55M |
| 2026-06-11 | ¥1,088.00 | +0.69% | ¥1,100.00 | ¥1,106.50 | ¥1,085.00 | 1.14M |
| 2026-06-10 | ¥1,080.50 | +0.75% | ¥1,083.00 | ¥1,087.50 | ¥1,073.50 | 1.53M |
| 2026-06-09 | ¥1,072.50 | -0.23% | ¥1,072.00 | ¥1,082.00 | ¥1,059.50 | 1.48M |
| 2026-06-08 | ¥1,075.00 | +0.14% | ¥1,073.00 | ¥1,091.50 | ¥1,066.50 | 1.17M |
| 2026-06-05 | ¥1,073.50 | +0.85% | ¥1,064.50 | ¥1,076.50 | ¥1,062.50 | 1.41M |
| 2026-06-04 | ¥1,064.50 | -0.93% | ¥1,064.00 | ¥1,073.00 | ¥1,061.00 | 1.53M |
| 2026-06-03 | ¥1,074.50 | +0.56% | ¥1,061.00 | ¥1,076.00 | ¥1,052.00 | 2.15M |
| 2026-06-02 | ¥1,068.50 | -0.88% | ¥1,071.50 | ¥1,077.50 | ¥1,059.00 | 1.69M |
| 2026-06-01 | ¥1,078.00 | -4.26% | ¥1,118.50 | ¥1,118.50 | ¥1,075.00 | 2.38M |
| 2026-05-29 | ¥1,126.00 | -2.89% | ¥1,150.00 | ¥1,157.00 | ¥1,126.00 | 2.25M |
| 2026-05-28 | ¥1,159.50 | -0.64% | ¥1,161.50 | ¥1,170.50 | ¥1,147.50 | 1.51M |
| 2026-05-27 | ¥1,167.00 | +1.39% | ¥1,153.00 | ¥1,170.00 | ¥1,145.00 | 1.58M |
| 2026-05-26 | ¥1,151.00 | -0.78% | ¥1,155.50 | ¥1,171.00 | ¥1,144.50 | 1.22M |
| 2026-05-25 | ¥1,160.00 | +1.13% | ¥1,163.50 | ¥1,168.00 | ¥1,143.00 | 1.59M |
| 2026-05-22 | ¥1,147.00 | -0.26% | ¥1,140.50 | ¥1,152.50 | ¥1,129.50 | 1.47M |