Alsok Co.,Ltd. (TYO:2331)
Japan
· Delayed Price · Currency is JPY 1,195.50
-21.50 (-1.77%)
At close: Dec 5, 2025
Alsok Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,209.00 | 1,214.00 | 1,187.00 | 1,195.50 | 1,195.50 | -1.77% | 752,200 |
| Dec 4, 2025 | 1,228.00 | 1,235.50 | 1,215.50 | 1,217.00 | 1,217.00 | -1.06% | 975,200 |
| Dec 3, 2025 | 1,231.50 | 1,239.50 | 1,226.00 | 1,230.00 | 1,230.00 | -1.01% | 1,076,600 |
| Dec 2, 2025 | 1,214.50 | 1,242.50 | 1,210.50 | 1,242.50 | 1,242.50 | 3.20% | 1,260,600 |
| Dec 1, 2025 | 1,246.00 | 1,255.00 | 1,204.00 | 1,204.00 | 1,204.00 | -1.63% | 1,157,000 |
| Nov 28, 2025 | 1,225.00 | 1,230.00 | 1,220.50 | 1,224.00 | 1,224.00 | 0.16% | 664,300 |
| Nov 27, 2025 | 1,225.00 | 1,231.00 | 1,215.50 | 1,222.00 | 1,222.00 | -0.37% | 737,300 |
| Nov 26, 2025 | 1,218.00 | 1,229.00 | 1,212.00 | 1,226.50 | 1,226.50 | 0.70% | 1,153,200 |
| Nov 25, 2025 | 1,213.00 | 1,223.50 | 1,210.50 | 1,218.00 | 1,218.00 | 0.04% | 937,000 |
| Nov 21, 2025 | 1,207.50 | 1,223.50 | 1,205.00 | 1,217.50 | 1,217.50 | 1.76% | 1,516,500 |
| Nov 20, 2025 | 1,180.00 | 1,199.50 | 1,178.00 | 1,196.50 | 1,196.50 | 1.92% | 830,300 |
| Nov 19, 2025 | 1,172.00 | 1,180.00 | 1,166.00 | 1,174.00 | 1,174.00 | 1.25% | 899,000 |
| Nov 18, 2025 | 1,183.00 | 1,186.50 | 1,158.50 | 1,159.50 | 1,159.50 | -2.19% | 794,400 |
| Nov 17, 2025 | 1,176.00 | 1,186.00 | 1,171.50 | 1,185.50 | 1,185.50 | 0.85% | 921,300 |
| Nov 14, 2025 | 1,168.00 | 1,182.00 | 1,164.00 | 1,175.50 | 1,175.50 | 0.60% | 738,300 |
| Nov 13, 2025 | 1,171.50 | 1,178.00 | 1,168.00 | 1,168.50 | 1,168.50 | -0.26% | 988,700 |
| Nov 12, 2025 | 1,163.00 | 1,183.50 | 1,161.00 | 1,171.50 | 1,171.50 | 0.73% | 1,514,000 |
| Nov 11, 2025 | 1,172.00 | 1,186.00 | 1,163.00 | 1,163.00 | 1,163.00 | -0.43% | 1,697,100 |
| Nov 10, 2025 | 1,156.50 | 1,181.00 | 1,152.00 | 1,168.00 | 1,168.00 | 2.95% | 2,168,000 |
| Nov 7, 2025 | 1,115.50 | 1,140.00 | 1,112.00 | 1,134.50 | 1,134.50 | 2.86% | 2,335,100 |
| Nov 6, 2025 | 1,157.00 | 1,157.50 | 1,096.50 | 1,103.00 | 1,103.00 | 3.37% | 4,008,000 |
| Nov 5, 2025 | 1,050.50 | 1,067.00 | 1,047.00 | 1,067.00 | 1,067.00 | 0.90% | 1,591,100 |
| Nov 4, 2025 | 1,047.00 | 1,068.50 | 1,045.00 | 1,057.50 | 1,057.50 | 0.38% | 961,700 |
| Oct 31, 2025 | 1,061.00 | 1,063.50 | 1,050.50 | 1,053.50 | 1,053.50 | -0.19% | 823,000 |
| Oct 30, 2025 | 1,048.50 | 1,059.50 | 1,046.50 | 1,055.50 | 1,055.50 | 0.67% | 916,200 |
| Oct 29, 2025 | 1,062.00 | 1,066.50 | 1,046.00 | 1,048.50 | 1,048.50 | -1.50% | 785,600 |
| Oct 28, 2025 | 1,079.00 | 1,080.00 | 1,062.00 | 1,064.50 | 1,064.50 | -2.43% | 1,148,200 |
| Oct 27, 2025 | 1,076.50 | 1,094.50 | 1,075.00 | 1,091.00 | 1,091.00 | 1.49% | 899,800 |
| Oct 24, 2025 | 1,077.00 | 1,079.00 | 1,069.00 | 1,075.00 | 1,075.00 | - | 725,400 |
| Oct 23, 2025 | 1,071.50 | 1,075.00 | 1,066.50 | 1,075.00 | 1,075.00 | 0.37% | 850,800 |
| Oct 22, 2025 | 1,070.00 | 1,074.50 | 1,065.50 | 1,071.00 | 1,071.00 | 0.37% | 911,800 |
| Oct 21, 2025 | 1,063.00 | 1,070.50 | 1,062.00 | 1,067.00 | 1,067.00 | 0.23% | 713,800 |
| Oct 20, 2025 | 1,083.50 | 1,083.50 | 1,064.50 | 1,064.50 | 1,064.50 | -0.05% | 519,000 |
| Oct 17, 2025 | 1,076.50 | 1,076.50 | 1,065.00 | 1,065.00 | 1,065.00 | -0.56% | 476,200 |
| Oct 16, 2025 | 1,071.00 | 1,077.00 | 1,064.00 | 1,071.00 | 1,071.00 | -0.28% | 612,100 |
| Oct 15, 2025 | 1,081.50 | 1,086.50 | 1,068.50 | 1,074.00 | 1,074.00 | 0.09% | 866,400 |
| Oct 14, 2025 | 1,058.00 | 1,073.00 | 1,054.00 | 1,073.00 | 1,073.00 | -0.74% | 832,500 |
| Oct 10, 2025 | 1,084.50 | 1,092.00 | 1,077.50 | 1,081.00 | 1,081.00 | -1.14% | 813,300 |
| Oct 9, 2025 | 1,085.50 | 1,093.50 | 1,078.00 | 1,093.50 | 1,093.50 | 0.18% | 778,300 |
| Oct 8, 2025 | 1,096.00 | 1,106.00 | 1,086.50 | 1,091.50 | 1,091.50 | -0.46% | 763,100 |
| Oct 7, 2025 | 1,099.50 | 1,104.50 | 1,090.50 | 1,096.50 | 1,096.50 | -0.81% | 1,110,200 |
| Oct 6, 2025 | 1,105.00 | 1,114.00 | 1,096.50 | 1,105.50 | 1,105.50 | 1.28% | 1,036,200 |
| Oct 3, 2025 | 1,085.00 | 1,091.50 | 1,082.00 | 1,091.50 | 1,091.50 | 0.60% | 732,500 |
| Oct 2, 2025 | 1,094.50 | 1,098.50 | 1,083.00 | 1,085.00 | 1,085.00 | -1.72% | 990,700 |
| Oct 1, 2025 | 1,108.50 | 1,115.50 | 1,091.50 | 1,104.00 | 1,104.00 | -1.08% | 944,200 |
| Sep 30, 2025 | 1,122.50 | 1,125.50 | 1,110.00 | 1,116.00 | 1,116.00 | -0.58% | 794,100 |
| Sep 29, 2025 | 1,126.00 | 1,135.00 | 1,112.50 | 1,122.50 | 1,122.50 | -1.14% | 824,700 |
| Sep 26, 2025 | 1,131.00 | 1,144.50 | 1,130.00 | 1,135.50 | 1,120.90 | -0.13% | 1,221,600 |
| Sep 25, 2025 | 1,140.00 | 1,143.00 | 1,131.00 | 1,137.00 | 1,122.38 | 0.26% | 696,300 |
| Sep 24, 2025 | 1,143.50 | 1,147.50 | 1,134.00 | 1,134.00 | 1,119.42 | -1.09% | 694,000 |