ASKUL Corporation 2678
TSE · Japan · Retail Trade
¥1,202.00-39.00 (-3.14%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,202.00 | -3.14% | ¥1,225.00 | ¥1,229.00 | ¥1,198.00 | 346.20K |
| 2026-10-01 | ¥1,241.00 | +1.14% | ¥1,228.00 | ¥1,245.00 | ¥1,218.00 | 242.20K |
| 2026-09-30 | ¥1,227.00 | +1.07% | ¥1,220.00 | ¥1,232.00 | ¥1,202.00 | 331.60K |
| 2026-09-29 | ¥1,214.00 | -0.57% | ¥1,221.00 | ¥1,236.00 | ¥1,210.00 | 346.40K |
| 2026-09-28 | ¥1,221.00 | -1.53% | ¥1,239.00 | ¥1,239.00 | ¥1,215.00 | 501.00K |
| 2026-09-25 | ¥1,240.00 | +0.90% | ¥1,229.00 | ¥1,246.00 | ¥1,229.00 | 266.70K |
| 2026-09-24 | ¥1,229.00 | -1.13% | ¥1,233.00 | ¥1,240.00 | ¥1,210.00 | 540.60K |
| 2026-09-18 | ¥1,243.00 | -1.27% | ¥1,256.00 | ¥1,259.00 | ¥1,243.00 | 437.90K |
| 2026-09-17 | ¥1,259.00 | +0.56% | ¥1,266.00 | ¥1,271.00 | ¥1,241.00 | 285.60K |
| 2026-09-16 | ¥1,252.00 | +1.95% | ¥1,220.00 | ¥1,268.00 | ¥1,211.00 | 762.70K |
| 2026-09-15 | ¥1,228.00 | -0.08% | ¥1,235.00 | ¥1,245.00 | ¥1,222.00 | 671.70K |
| 2026-09-14 | ¥1,229.00 | +2.42% | ¥1,200.00 | ¥1,234.00 | ¥1,199.00 | 357.00K |
| 2026-09-11 | ¥1,200.00 | -2.12% | ¥1,212.00 | ¥1,217.00 | ¥1,190.00 | 563.70K |
| 2026-09-10 | ¥1,226.00 | -1.21% | ¥1,227.00 | ¥1,233.00 | ¥1,216.00 | 305.50K |
| 2026-09-09 | ¥1,241.00 | -3.65% | ¥1,286.00 | ¥1,287.00 | ¥1,241.00 | 365.60K |
| 2026-09-08 | ¥1,288.00 | -0.62% | ¥1,298.00 | ¥1,299.00 | ¥1,282.00 | 221.00K |
| 2026-09-07 | ¥1,296.00 | +2.05% | ¥1,261.00 | ¥1,296.00 | ¥1,258.00 | 337.80K |
| 2026-09-04 | ¥1,270.00 | -0.47% | ¥1,279.00 | ¥1,283.00 | ¥1,270.00 | 322.30K |
| 2026-09-03 | ¥1,276.00 | -0.31% | ¥1,284.00 | ¥1,290.00 | ¥1,276.00 | 245.80K |
| 2026-09-02 | ¥1,280.00 | -2.59% | ¥1,302.00 | ¥1,305.00 | ¥1,280.00 | 322.10K |
| 2026-09-01 | ¥1,314.00 | +1.00% | ¥1,299.00 | ¥1,314.00 | ¥1,296.00 | 275.40K |
| 2026-08-31 | ¥1,301.00 | -0.54% | ¥1,301.00 | ¥1,311.00 | ¥1,291.00 | 328.10K |
| 2026-08-28 | ¥1,308.00 | +0.62% | ¥1,291.00 | ¥1,309.00 | ¥1,286.00 | 256.40K |
| 2026-08-27 | ¥1,300.00 | -0.99% | ¥1,311.00 | ¥1,323.00 | ¥1,298.00 | 283.90K |
| 2026-08-26 | ¥1,313.00 | +2.74% | ¥1,285.00 | ¥1,314.00 | ¥1,283.00 | 569.30K |
| 2026-08-25 | ¥1,278.00 | -0.31% | ¥1,285.00 | ¥1,289.00 | ¥1,271.00 | 244.10K |
| 2026-08-24 | ¥1,282.00 | +0.16% | ¥1,280.00 | ¥1,292.00 | ¥1,276.00 | 256.50K |
| 2026-08-21 | ¥1,280.00 | +0.16% | ¥1,270.00 | ¥1,284.00 | ¥1,268.00 | 281.50K |
| 2026-08-20 | ¥1,278.00 | +1.83% | ¥1,265.00 | ¥1,285.00 | ¥1,259.00 | 472.80K |
| 2026-08-19 | ¥1,255.00 | +1.37% | ¥1,237.00 | ¥1,262.00 | ¥1,230.00 | 376.80K |
| 2026-08-18 | ¥1,238.00 | -0.32% | ¥1,240.00 | ¥1,244.00 | ¥1,223.00 | 300.50K |
| 2026-08-17 | ¥1,242.00 | -2.20% | ¥1,262.00 | ¥1,269.00 | ¥1,242.00 | 423.30K |
| 2026-08-14 | ¥1,270.00 | +1.03% | ¥1,255.00 | ¥1,277.00 | ¥1,252.00 | 336.70K |
| 2026-08-13 | ¥1,257.00 | -0.32% | ¥1,250.00 | ¥1,263.00 | ¥1,243.00 | 411.70K |
| 2026-08-12 | ¥1,261.00 | +0.48% | ¥1,252.00 | ¥1,262.00 | ¥1,238.00 | 387.00K |
| 2026-08-10 | ¥1,255.00 | -0.24% | ¥1,267.00 | ¥1,270.00 | ¥1,250.00 | 315.50K |
| 2026-08-07 | ¥1,258.00 | +0.40% | ¥1,250.00 | ¥1,264.00 | ¥1,246.00 | 370.30K |
| 2026-08-06 | ¥1,253.00 | +0.40% | ¥1,265.00 | ¥1,275.00 | ¥1,249.00 | 354.20K |
| 2026-08-05 | ¥1,248.00 | -0.32% | ¥1,241.00 | ¥1,269.00 | ¥1,238.00 | 360.70K |
| 2026-08-04 | ¥1,252.00 | -1.57% | ¥1,279.00 | ¥1,292.00 | ¥1,247.00 | 401.90K |
| 2026-08-03 | ¥1,272.00 | +0.79% | ¥1,256.00 | ¥1,280.00 | ¥1,250.00 | 476.10K |
| 2026-07-31 | ¥1,262.00 | -1.94% | ¥1,277.00 | ¥1,292.00 | ¥1,262.00 | 408.80K |
| 2026-07-30 | ¥1,287.00 | +0.70% | ¥1,286.00 | ¥1,299.00 | ¥1,266.00 | 497.90K |
| 2026-07-29 | ¥1,278.00 | +0.47% | ¥1,255.00 | ¥1,283.00 | ¥1,227.00 | 844.40K |
| 2026-07-28 | ¥1,272.00 | +0.95% | ¥1,269.00 | ¥1,280.00 | ¥1,234.00 | 462.20K |
| 2026-07-27 | ¥1,260.00 | +2.02% | ¥1,238.00 | ¥1,263.00 | ¥1,238.00 | 414.40K |
| 2026-07-24 | ¥1,235.00 | +2.07% | ¥1,201.00 | ¥1,239.00 | ¥1,193.00 | 443.10K |
| 2026-07-23 | ¥1,210.00 | -2.50% | ¥1,235.00 | ¥1,238.00 | ¥1,205.00 | 439.10K |
| 2026-07-22 | ¥1,241.00 | -0.40% | ¥1,245.00 | ¥1,248.00 | ¥1,228.00 | 338.60K |
| 2026-07-21 | ¥1,246.00 | -0.56% | ¥1,245.00 | ¥1,281.00 | ¥1,239.00 | 657.20K |
| 2026-07-17 | ¥1,253.00 | +0.80% | ¥1,240.00 | ¥1,261.00 | ¥1,214.00 | 610.50K |
| 2026-07-16 | ¥1,243.00 | +0.16% | ¥1,245.00 | ¥1,265.00 | ¥1,242.00 | 280.30K |
| 2026-07-15 | ¥1,241.00 | -2.28% | ¥1,271.00 | ¥1,277.00 | ¥1,238.00 | 465.20K |
| 2026-07-14 | ¥1,270.00 | +0.24% | ¥1,270.00 | ¥1,280.00 | ¥1,264.00 | 415.60K |
| 2026-07-13 | ¥1,267.00 | +0.08% | ¥1,270.00 | ¥1,289.00 | ¥1,264.00 | 375.30K |
| 2026-07-10 | ¥1,266.00 | -0.71% | ¥1,257.00 | ¥1,277.00 | ¥1,244.00 | 414.00K |
| 2026-07-09 | ¥1,275.00 | +0.87% | ¥1,270.00 | ¥1,285.00 | ¥1,245.00 | 332.00K |
| 2026-07-08 | ¥1,264.00 | +0.64% | ¥1,256.00 | ¥1,279.00 | ¥1,249.00 | 388.10K |
| 2026-07-07 | ¥1,256.00 | -2.03% | ¥1,300.00 | ¥1,309.00 | ¥1,243.00 | 736.60K |
| 2026-07-06 | ¥1,282.00 | +4.57% | ¥1,256.00 | ¥1,284.00 | ¥1,214.00 | 1.29M |
| 2026-07-03 | ¥1,226.00 | +1.32% | ¥1,201.00 | ¥1,244.00 | ¥1,201.00 | 622.60K |
| 2026-07-02 | ¥1,210.00 | +0.83% | ¥1,208.00 | ¥1,227.00 | ¥1,201.00 | 404.10K |
| 2026-07-01 | ¥1,200.00 | +0.76% | ¥1,200.00 | ¥1,207.00 | ¥1,192.00 | 303.40K |
| 2026-06-30 | ¥1,191.00 | -2.14% | ¥1,209.00 | ¥1,211.00 | ¥1,180.00 | 429.20K |
| 2026-06-29 | ¥1,217.00 | +0.41% | ¥1,213.00 | ¥1,230.00 | ¥1,205.00 | 416.20K |
| 2026-06-26 | ¥1,212.00 | -0.16% | ¥1,221.00 | ¥1,238.00 | ¥1,202.00 | 323.90K |
| 2026-06-25 | ¥1,214.00 | -0.08% | ¥1,240.00 | ¥1,243.00 | ¥1,210.00 | 553.70K |
| 2026-06-24 | ¥1,215.00 | +5.84% | ¥1,154.00 | ¥1,221.00 | ¥1,151.00 | 708.30K |
| 2026-06-23 | ¥1,148.00 | -0.43% | ¥1,155.00 | ¥1,158.00 | ¥1,142.00 | 267.10K |
| 2026-06-22 | ¥1,153.00 | -0.43% | ¥1,158.00 | ¥1,177.00 | ¥1,148.00 | 350.60K |
| 2026-06-19 | ¥1,158.00 | -0.94% | ¥1,168.00 | ¥1,172.00 | ¥1,152.00 | 379.50K |
| 2026-06-18 | ¥1,169.00 | +0.26% | ¥1,166.00 | ¥1,186.00 | ¥1,160.00 | 292.20K |
| 2026-06-17 | ¥1,166.00 | +0.52% | ¥1,171.00 | ¥1,180.00 | ¥1,164.00 | 258.90K |
| 2026-06-16 | ¥1,160.00 | -0.94% | ¥1,165.00 | ¥1,177.00 | ¥1,157.00 | 397.80K |
| 2026-06-15 | ¥1,171.00 | -1.10% | ¥1,197.00 | ¥1,199.00 | ¥1,171.00 | 268.50K |
| 2026-06-12 | ¥1,184.00 | +2.60% | ¥1,172.00 | ¥1,184.00 | ¥1,165.00 | 359.50K |
| 2026-06-11 | ¥1,154.00 | -2.12% | ¥1,177.00 | ¥1,182.00 | ¥1,150.00 | 528.60K |
| 2026-06-10 | ¥1,179.00 | -0.42% | ¥1,190.00 | ¥1,198.00 | ¥1,179.00 | 255.30K |
| 2026-06-09 | ¥1,184.00 | +0.08% | ¥1,185.00 | ¥1,191.00 | ¥1,170.00 | 257.70K |
| 2026-06-08 | ¥1,183.00 | -0.42% | ¥1,177.00 | ¥1,195.00 | ¥1,176.00 | 282.90K |
| 2026-06-05 | ¥1,188.00 | +0.68% | ¥1,189.00 | ¥1,198.00 | ¥1,176.00 | 252.80K |
| 2026-06-04 | ¥1,180.00 | -2.24% | ¥1,181.00 | ¥1,191.00 | ¥1,166.00 | 293.20K |
| 2026-06-03 | ¥1,207.00 | -0.17% | ¥1,208.00 | ¥1,218.00 | ¥1,201.00 | 257.80K |
| 2026-06-02 | ¥1,209.00 | +0.17% | ¥1,210.00 | ¥1,213.00 | ¥1,181.00 | 353.00K |
| 2026-06-01 | ¥1,207.00 | +2.99% | ¥1,168.00 | ¥1,207.00 | ¥1,156.00 | 474.70K |
| 2026-05-29 | ¥1,172.00 | -3.14% | ¥1,200.00 | ¥1,207.00 | ¥1,171.00 | 805.90K |
| 2026-05-28 | ¥1,210.00 | +1.09% | ¥1,208.00 | ¥1,220.00 | ¥1,195.00 | 289.50K |
| 2026-05-27 | ¥1,197.00 | -1.16% | ¥1,205.00 | ¥1,211.00 | ¥1,187.00 | 270.40K |
| 2026-05-26 | ¥1,211.00 | +0.58% | ¥1,209.00 | ¥1,217.00 | ¥1,202.00 | 240.30K |
| 2026-05-25 | ¥1,204.00 | -2.51% | ¥1,239.00 | ¥1,243.00 | ¥1,198.00 | 369.10K |