Skip to main content
Alsok Co.,Ltd. (TYO:2331)
Japan flag Japan · Delayed Price · Currency is JPY
1,195.50
-21.50 (-1.77%)
At close: Dec 5, 2025

Alsok Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,209.001,214.001,187.001,195.501,195.50-1.77%752,200
Dec 4, 20251,228.001,235.501,215.501,217.001,217.00-1.06%975,200
Dec 3, 20251,231.501,239.501,226.001,230.001,230.00-1.01%1,076,600
Dec 2, 20251,214.501,242.501,210.501,242.501,242.503.20%1,260,600
Dec 1, 20251,246.001,255.001,204.001,204.001,204.00-1.63%1,157,000
Nov 28, 20251,225.001,230.001,220.501,224.001,224.000.16%664,300
Nov 27, 20251,225.001,231.001,215.501,222.001,222.00-0.37%737,300
Nov 26, 20251,218.001,229.001,212.001,226.501,226.500.70%1,153,200
Nov 25, 20251,213.001,223.501,210.501,218.001,218.000.04%937,000
Nov 21, 20251,207.501,223.501,205.001,217.501,217.501.76%1,516,500
Nov 20, 20251,180.001,199.501,178.001,196.501,196.501.92%830,300
Nov 19, 20251,172.001,180.001,166.001,174.001,174.001.25%899,000
Nov 18, 20251,183.001,186.501,158.501,159.501,159.50-2.19%794,400
Nov 17, 20251,176.001,186.001,171.501,185.501,185.500.85%921,300
Nov 14, 20251,168.001,182.001,164.001,175.501,175.500.60%738,300
Nov 13, 20251,171.501,178.001,168.001,168.501,168.50-0.26%988,700
Nov 12, 20251,163.001,183.501,161.001,171.501,171.500.73%1,514,000
Nov 11, 20251,172.001,186.001,163.001,163.001,163.00-0.43%1,697,100
Nov 10, 20251,156.501,181.001,152.001,168.001,168.002.95%2,168,000
Nov 7, 20251,115.501,140.001,112.001,134.501,134.502.86%2,335,100
Nov 6, 20251,157.001,157.501,096.501,103.001,103.003.37%4,008,000
Nov 5, 20251,050.501,067.001,047.001,067.001,067.000.90%1,591,100
Nov 4, 20251,047.001,068.501,045.001,057.501,057.500.38%961,700
Oct 31, 20251,061.001,063.501,050.501,053.501,053.50-0.19%823,000
Oct 30, 20251,048.501,059.501,046.501,055.501,055.500.67%916,200
Oct 29, 20251,062.001,066.501,046.001,048.501,048.50-1.50%785,600
Oct 28, 20251,079.001,080.001,062.001,064.501,064.50-2.43%1,148,200
Oct 27, 20251,076.501,094.501,075.001,091.001,091.001.49%899,800
Oct 24, 20251,077.001,079.001,069.001,075.001,075.00-725,400
Oct 23, 20251,071.501,075.001,066.501,075.001,075.000.37%850,800
Oct 22, 20251,070.001,074.501,065.501,071.001,071.000.37%911,800
Oct 21, 20251,063.001,070.501,062.001,067.001,067.000.23%713,800
Oct 20, 20251,083.501,083.501,064.501,064.501,064.50-0.05%519,000
Oct 17, 20251,076.501,076.501,065.001,065.001,065.00-0.56%476,200
Oct 16, 20251,071.001,077.001,064.001,071.001,071.00-0.28%612,100
Oct 15, 20251,081.501,086.501,068.501,074.001,074.000.09%866,400
Oct 14, 20251,058.001,073.001,054.001,073.001,073.00-0.74%832,500
Oct 10, 20251,084.501,092.001,077.501,081.001,081.00-1.14%813,300
Oct 9, 20251,085.501,093.501,078.001,093.501,093.500.18%778,300
Oct 8, 20251,096.001,106.001,086.501,091.501,091.50-0.46%763,100
Oct 7, 20251,099.501,104.501,090.501,096.501,096.50-0.81%1,110,200
Oct 6, 20251,105.001,114.001,096.501,105.501,105.501.28%1,036,200
Oct 3, 20251,085.001,091.501,082.001,091.501,091.500.60%732,500
Oct 2, 20251,094.501,098.501,083.001,085.001,085.00-1.72%990,700
Oct 1, 20251,108.501,115.501,091.501,104.001,104.00-1.08%944,200
Sep 30, 20251,122.501,125.501,110.001,116.001,116.00-0.58%794,100
Sep 29, 20251,126.001,135.001,112.501,122.501,122.50-1.14%824,700
Sep 26, 20251,131.001,144.501,130.001,135.501,120.90-0.13%1,221,600
Sep 25, 20251,140.001,143.001,131.001,137.001,122.380.26%696,300
Sep 24, 20251,143.501,147.501,134.001,134.001,119.42-1.09%694,000
Sep 22, 20251,137.501,151.001,137.501,146.501,131.760.79%606,500
Sep 19, 20251,160.001,164.501,137.501,137.501,122.87-2.28%2,720,600
Sep 18, 20251,168.501,175.001,151.001,164.001,149.03-742,800
Sep 17, 20251,184.001,184.001,164.001,164.001,149.03-1.94%666,500
Sep 16, 20251,178.501,192.001,176.501,187.001,171.740.72%773,300
Sep 12, 20251,186.501,186.501,175.001,178.501,163.35-0.08%939,000
Sep 11, 20251,170.001,179.501,163.001,179.501,164.331.29%574,300
Sep 10, 20251,168.001,171.001,162.001,164.501,149.53-0.60%578,600
Sep 9, 20251,174.001,176.001,168.501,171.501,156.440.09%892,300
Sep 8, 20251,163.501,176.001,156.501,170.501,155.450.43%820,100
Sep 5, 20251,163.501,165.501,155.501,165.501,150.510.17%1,144,100
Sep 4, 20251,155.001,163.501,149.501,163.501,148.540.34%914,100
Sep 3, 20251,139.001,159.501,137.501,159.501,144.591.53%1,294,800
Sep 2, 20251,145.001,149.501,136.001,142.001,127.32-0.78%814,400
Sep 1, 20251,126.001,151.001,126.001,151.001,136.202.17%1,143,100
Aug 29, 20251,138.001,141.501,126.501,126.501,112.02-1.05%905,400
Aug 28, 20251,142.001,148.501,132.001,138.501,123.86-0.31%3,357,500
Aug 27, 20251,131.001,146.501,128.501,142.001,127.320.48%1,012,100
Aug 26, 20251,150.001,164.501,136.501,136.501,121.891.29%2,108,400
Aug 25, 20251,142.501,144.001,122.001,122.001,107.57-1.92%1,183,100
Aug 22, 20251,145.001,150.001,136.501,144.001,129.29-752,300
Aug 21, 20251,149.001,149.501,138.501,144.001,129.290.09%1,286,500
Aug 20, 20251,126.001,149.001,125.501,143.001,128.300.62%1,229,200
Aug 19, 20251,125.001,136.001,125.001,136.001,121.391.02%1,106,000
Aug 18, 20251,108.501,130.001,105.001,124.501,110.041.44%1,726,000
Aug 15, 20251,117.001,121.501,098.001,108.501,094.25-0.81%2,066,200
Aug 14, 20251,134.501,134.501,114.501,117.501,103.13-1.63%1,134,200
Aug 13, 20251,133.501,144.001,127.001,136.001,121.390.13%1,268,900
Aug 12, 20251,138.001,149.501,130.001,134.501,119.911.11%1,874,800
Aug 8, 20251,110.001,127.501,106.001,122.001,107.570.67%1,960,400
Aug 7, 20251,093.001,116.501,088.001,114.501,100.172.01%2,103,600
Aug 6, 20251,059.501,115.501,056.001,092.501,078.451.39%3,531,900
Aug 5, 20251,065.001,084.501,061.001,077.501,063.650.56%2,028,600
Aug 4, 20251,068.001,076.001,060.001,071.501,057.72-0.79%1,126,800
Aug 1, 20251,057.001,081.501,054.501,080.001,066.112.52%969,200
Jul 31, 20251,055.501,057.501,051.501,053.501,039.95-0.05%1,143,900
Jul 30, 20251,050.501,056.001,045.501,054.001,040.45-0.14%661,000
Jul 29, 20251,045.001,059.001,043.001,055.501,041.930.52%1,014,000
Jul 28, 20251,054.501,059.001,048.001,050.001,036.500.38%906,100
Jul 25, 20251,041.001,052.501,040.001,046.001,032.55-0.95%1,122,900
Jul 24, 20251,049.001,064.001,046.001,056.001,042.421.00%715,700
Jul 23, 20251,036.501,054.001,032.001,045.501,032.06-0.19%1,446,600
Jul 22, 20251,044.001,050.501,037.501,047.501,034.03-0.57%1,039,300
Jul 18, 20251,050.001,058.001,047.501,053.501,039.950.29%822,100
Jul 17, 20251,040.001,052.501,034.501,050.501,036.990.67%1,304,100
Jul 16, 20251,035.501,045.501,034.001,043.501,030.080.29%794,700
Jul 15, 20251,049.001,052.501,035.001,040.501,027.120.29%1,147,200
Jul 14, 20251,029.001,043.001,027.501,037.501,024.161.02%992,400
Jul 11, 20251,020.001,035.501,020.001,027.001,013.801.18%1,209,400
Jul 10, 20251,014.001,017.001,007.001,015.001,001.95-0.15%1,021,000