ACSL Ltd. 6232
TSE · Japan · Electronic Technology
¥1,300.00-6.00 (-0.46%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥1,306.00 | +0.85% | ¥1,307.00 | ¥1,322.00 | ¥1,293.00 | 428.00K |
| 2026-09-29 | ¥1,295.00 | -2.41% | ¥1,313.00 | ¥1,318.00 | ¥1,276.00 | 496.90K |
| 2026-09-28 | ¥1,327.00 | -1.12% | ¥1,342.00 | ¥1,356.00 | ¥1,313.00 | 562.00K |
| 2026-09-25 | ¥1,342.00 | -1.25% | ¥1,340.00 | ¥1,360.00 | ¥1,313.00 | 548.50K |
| 2026-09-24 | ¥1,359.00 | -2.79% | ¥1,381.00 | ¥1,419.00 | ¥1,344.00 | 842.00K |
| 2026-09-18 | ¥1,398.00 | +2.87% | ¥1,382.00 | ¥1,412.00 | ¥1,321.00 | 1.95M |
| 2026-09-17 | ¥1,359.00 | +11.03% | ¥1,335.00 | ¥1,370.00 | ¥1,280.00 | 2.46M |
| 2026-09-16 | ¥1,224.00 | -0.41% | ¥1,235.00 | ¥1,257.00 | ¥1,201.00 | 547.20K |
| 2026-09-15 | ¥1,229.00 | -2.61% | ¥1,251.00 | ¥1,251.00 | ¥1,205.00 | 743.20K |
| 2026-09-14 | ¥1,262.00 | -3.15% | ¥1,286.00 | ¥1,287.00 | ¥1,250.00 | 775.10K |
| 2026-09-11 | ¥1,303.00 | -0.08% | ¥1,278.00 | ¥1,355.00 | ¥1,277.00 | 1.64M |
| 2026-09-10 | ¥1,304.00 | -0.91% | ¥1,315.00 | ¥1,343.00 | ¥1,259.00 | 1.95M |
| 2026-09-09 | ¥1,316.00 | -4.71% | ¥1,375.00 | ¥1,375.00 | ¥1,315.00 | 1.18M |
| 2026-09-08 | ¥1,381.00 | -5.67% | ¥1,451.00 | ¥1,459.00 | ¥1,381.00 | 1.05M |
| 2026-09-07 | ¥1,464.00 | +0.97% | ¥1,468.00 | ¥1,524.00 | ¥1,455.00 | 925.60K |
| 2026-09-04 | ¥1,450.00 | -3.01% | ¥1,486.00 | ¥1,492.00 | ¥1,440.00 | 578.20K |
| 2026-09-03 | ¥1,495.00 | +0.61% | ¥1,500.00 | ¥1,541.00 | ¥1,476.00 | 461.40K |
| 2026-09-02 | ¥1,486.00 | -2.37% | ¥1,505.00 | ¥1,517.00 | ¥1,476.00 | 440.50K |
| 2026-09-01 | ¥1,522.00 | -1.68% | ¥1,548.00 | ¥1,593.00 | ¥1,503.00 | 598.10K |
| 2026-08-31 | ¥1,548.00 | +0.06% | ¥1,579.00 | ¥1,590.00 | ¥1,481.00 | 901.30K |
| 2026-08-28 | ¥1,547.00 | -1.78% | ¥1,580.00 | ¥1,586.00 | ¥1,522.00 | 874.80K |
| 2026-08-27 | ¥1,575.00 | +5.00% | ¥1,564.00 | ¥1,655.00 | ¥1,517.00 | 1.84M |
| 2026-08-26 | ¥1,500.00 | +3.09% | ¥1,495.00 | ¥1,516.00 | ¥1,421.00 | 2.71M |
| 2026-08-25 | ¥1,455.00 | -8.72% | ¥1,451.00 | ¥1,479.00 | ¥1,320.00 | 3.41M |
| 2026-08-24 | ¥1,594.00 | -3.69% | ¥1,695.00 | ¥1,726.00 | ¥1,584.00 | 583.80K |
| 2026-08-21 | ¥1,655.00 | -2.65% | ¥1,675.00 | ¥1,693.00 | ¥1,640.00 | 307.20K |
| 2026-08-20 | ¥1,700.00 | +2.66% | ¥1,671.00 | ¥1,715.00 | ¥1,636.00 | 404.20K |
| 2026-08-19 | ¥1,656.00 | -3.66% | ¥1,686.00 | ¥1,692.00 | ¥1,636.00 | 424.50K |
| 2026-08-18 | ¥1,719.00 | -2.66% | ¥1,762.00 | ¥1,786.00 | ¥1,711.00 | 428.90K |
| 2026-08-17 | ¥1,766.00 | +1.44% | ¥1,781.00 | ¥1,796.00 | ¥1,661.00 | 743.80K |
| 2026-08-14 | ¥1,741.00 | +1.52% | ¥1,727.00 | ¥1,766.00 | ¥1,680.00 | 414.40K |
| 2026-08-13 | ¥1,715.00 | -2.45% | ¥1,746.00 | ¥1,756.00 | ¥1,705.00 | 295.70K |
| 2026-08-12 | ¥1,758.00 | +0.23% | ¥1,750.00 | ¥1,770.00 | ¥1,724.00 | 214.80K |
| 2026-08-10 | ¥1,754.00 | +1.56% | ¥1,727.00 | ¥1,800.00 | ¥1,726.00 | 415.50K |
| 2026-08-07 | ¥1,727.00 | -0.58% | ¥1,740.00 | ¥1,756.00 | ¥1,694.00 | 314.30K |
| 2026-08-06 | ¥1,737.00 | -5.08% | ¥1,800.00 | ¥1,809.00 | ¥1,730.00 | 433.70K |
| 2026-08-05 | ¥1,830.00 | +4.51% | ¥1,750.00 | ¥1,840.00 | ¥1,731.00 | 619.50K |
| 2026-08-04 | ¥1,751.00 | +7.36% | ¥1,628.00 | ¥1,751.00 | ¥1,625.00 | 610.40K |
| 2026-08-03 | ¥1,631.00 | +4.95% | ¥1,570.00 | ¥1,645.00 | ¥1,521.00 | 450.70K |
| 2026-07-31 | ¥1,554.00 | +3.19% | ¥1,546.00 | ¥1,567.00 | ¥1,487.00 | 414.70K |
| 2026-07-30 | ¥1,506.00 | +0.40% | ¥1,500.00 | ¥1,534.00 | ¥1,468.00 | 290.30K |
| 2026-07-29 | ¥1,500.00 | -2.85% | ¥1,550.00 | ¥1,568.00 | ¥1,462.00 | 547.30K |
| 2026-07-28 | ¥1,544.00 | -8.64% | ¥1,683.00 | ¥1,688.00 | ¥1,536.00 | 709.90K |
| 2026-07-27 | ¥1,690.00 | -3.32% | ¥1,735.00 | ¥1,739.00 | ¥1,687.00 | 392.50K |
| 2026-07-24 | ¥1,748.00 | -4.06% | ¥1,787.00 | ¥1,789.00 | ¥1,734.00 | 480.70K |
| 2026-07-23 | ¥1,822.00 | -2.93% | ¥1,878.00 | ¥1,962.00 | ¥1,806.00 | 870.20K |
| 2026-07-22 | ¥1,877.00 | +3.99% | ¥1,815.00 | ¥1,918.00 | ¥1,808.00 | 1.05M |
| 2026-07-21 | ¥1,805.00 | +8.60% | ¥1,679.00 | ¥1,814.00 | ¥1,649.00 | 921.00K |
| 2026-07-17 | ¥1,662.00 | -5.35% | ¥1,723.00 | ¥1,735.00 | ¥1,610.00 | 673.10K |
| 2026-07-16 | ¥1,756.00 | -2.71% | ¥1,779.00 | ¥1,846.00 | ¥1,741.00 | 463.10K |
| 2026-07-15 | ¥1,805.00 | +4.40% | ¥1,720.00 | ¥1,831.00 | ¥1,700.00 | 620.40K |
| 2026-07-14 | ¥1,729.00 | -1.43% | ¥1,721.00 | ¥1,767.00 | ¥1,693.00 | 462.90K |
| 2026-07-13 | ¥1,754.00 | -0.85% | ¥1,797.00 | ¥1,896.00 | ¥1,739.00 | 762.70K |
| 2026-07-10 | ¥1,769.00 | +2.14% | ¥1,746.00 | ¥1,823.00 | ¥1,711.00 | 648.30K |
| 2026-07-09 | ¥1,732.00 | -1.09% | ¥1,750.00 | ¥1,770.00 | ¥1,675.00 | 604.80K |
| 2026-07-08 | ¥1,751.00 | -4.68% | ¥1,797.00 | ¥1,826.00 | ¥1,750.00 | 437.10K |
| 2026-07-07 | ¥1,837.00 | -2.29% | ¥1,891.00 | ¥2,008.00 | ¥1,835.00 | 970.90K |
| 2026-07-06 | ¥1,880.00 | +1.62% | ¥1,877.00 | ¥1,967.00 | ¥1,858.00 | 1.02M |
| 2026-07-03 | ¥1,850.00 | +6.69% | ¥1,753.00 | ¥1,861.00 | ¥1,700.00 | 535.50K |
| 2026-07-02 | ¥1,734.00 | -1.76% | ¥1,793.00 | ¥1,805.00 | ¥1,729.00 | 539.40K |
| 2026-07-01 | ¥1,765.00 | +2.62% | ¥1,720.00 | ¥1,785.00 | ¥1,681.00 | 320.40K |
| 2026-06-30 | ¥1,720.00 | +2.50% | ¥1,675.00 | ¥1,758.00 | ¥1,636.00 | 430.60K |
| 2026-06-29 | ¥1,678.00 | +0.30% | ¥1,713.00 | ¥1,725.00 | ¥1,651.00 | 354.50K |
| 2026-06-26 | ¥1,673.00 | -7.06% | ¥1,787.00 | ¥1,804.00 | ¥1,658.00 | 538.10K |
| 2026-06-25 | ¥1,800.00 | -4.66% | ¥1,890.00 | ¥1,901.00 | ¥1,788.00 | 491.50K |
| 2026-06-24 | ¥1,888.00 | -0.63% | ¥1,901.00 | ¥1,980.00 | ¥1,860.00 | 500.30K |
| 2026-06-23 | ¥1,900.00 | -5.80% | ¥1,980.00 | ¥1,992.00 | ¥1,892.00 | 909.40K |
| 2026-06-22 | ¥2,017.00 | +10.40% | ¥1,847.00 | ¥2,050.00 | ¥1,847.00 | 1.06M |
| 2026-06-19 | ¥1,827.00 | -1.30% | ¥1,847.00 | ¥1,934.00 | ¥1,802.00 | 644.70K |
| 2026-06-18 | ¥1,851.00 | +4.93% | ¥1,770.00 | ¥1,887.00 | ¥1,751.00 | 772.20K |
| 2026-06-17 | ¥1,764.00 | -3.82% | ¥1,865.00 | ¥1,895.00 | ¥1,761.00 | 921.60K |
| 2026-06-16 | ¥1,834.00 | +6.07% | ¥1,834.00 | ¥1,879.00 | ¥1,782.00 | 991.80K |
| 2026-06-15 | ¥1,729.00 | -2.21% | ¥1,772.00 | ¥1,831.00 | ¥1,723.00 | 701.70K |
| 2026-06-12 | ¥1,768.00 | -3.28% | ¥1,851.00 | ¥1,888.00 | ¥1,733.00 | 700.30K |
| 2026-06-11 | ¥1,828.00 | -3.89% | ¥1,852.00 | ¥1,878.00 | ¥1,780.00 | 641.60K |
| 2026-06-10 | ¥1,902.00 | -8.82% | ¥2,050.00 | ¥2,076.00 | ¥1,875.00 | 953.30K |
| 2026-06-09 | ¥2,086.00 | +3.01% | ¥2,036.00 | ¥2,129.00 | ¥2,001.00 | 976.00K |
| 2026-06-08 | ¥2,025.00 | -3.39% | ¥2,008.00 | ¥2,108.00 | ¥1,968.00 | 1.06M |
| 2026-06-05 | ¥2,096.00 | +6.40% | ¥2,010.00 | ¥2,169.00 | ¥1,989.00 | 1.38M |
| 2026-06-04 | ¥1,970.00 | -2.38% | ¥1,985.00 | ¥2,009.00 | ¥1,943.00 | 616.30K |
| 2026-06-03 | ¥2,018.00 | +1.51% | ¥2,028.00 | ¥2,085.00 | ¥1,978.00 | 958.90K |
| 2026-06-02 | ¥1,988.00 | -7.71% | ¥2,100.00 | ¥2,130.00 | ¥1,964.00 | 1.36M |
| 2026-06-01 | ¥2,154.00 | -7.63% | ¥2,339.00 | ¥2,352.00 | ¥2,107.00 | 1.60M |
| 2026-05-29 | ¥2,332.00 | -6.23% | ¥2,537.00 | ¥2,547.00 | ¥2,315.00 | 1.66M |
| 2026-05-28 | ¥2,487.00 | +6.56% | ¥2,284.00 | ¥2,508.00 | ¥2,263.00 | 2.31M |
| 2026-05-27 | ¥2,334.00 | -6.60% | ¥2,449.00 | ¥2,495.00 | ¥2,280.00 | 2.11M |
| 2026-05-26 | ¥2,499.00 | -8.39% | ¥2,691.00 | ¥2,845.00 | ¥2,464.00 | 2.34M |
| 2026-05-25 | ¥2,728.00 | -3.98% | ¥2,891.00 | ¥2,911.00 | ¥2,630.00 | 1.73M |
| 2026-05-22 | ¥2,841.00 | +3.20% | ¥2,650.00 | ¥2,927.00 | ¥2,644.00 | 1.86M |
| 2026-05-21 | ¥2,753.00 | -1.18% | ¥2,912.00 | ¥2,915.00 | ¥2,618.00 | 2.02M |