Skip to main content
Alsok Co.,Ltd. (TYO:2331)
Japan flag Japan · Delayed Price · Currency is JPY
1,230.00
-7.50 (-0.61%)
At close: Mar 9, 2026

Alsok Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,229.001,244.501,224.001,237.501,237.50-0.36%1,133,500
Mar 5, 20261,265.001,268.001,241.001,242.001,242.00-0.08%926,000
Mar 4, 20261,245.001,252.501,227.501,243.001,243.00-1.27%1,471,900
Mar 3, 20261,291.001,294.001,250.001,259.001,259.00-1.99%1,332,500
Mar 2, 20261,276.001,292.501,266.001,284.501,284.500.27%1,205,600
Feb 27, 20261,259.501,281.001,256.001,281.001,281.003.52%1,979,500
Feb 26, 20261,238.001,241.501,225.501,237.501,237.502.10%1,616,600
Feb 25, 20261,200.001,221.001,192.501,212.001,212.001.81%1,408,000
Feb 24, 20261,188.001,197.501,172.001,190.501,190.500.63%1,060,000
Feb 20, 20261,175.001,187.501,172.501,183.001,183.000.30%854,900
Feb 19, 20261,162.001,179.501,148.001,179.501,179.501.38%1,072,100
Feb 18, 20261,143.001,165.501,141.501,163.501,163.502.29%879,800
Feb 17, 20261,146.501,148.001,135.001,137.501,137.50-1.52%674,100
Feb 16, 20261,154.001,159.001,134.501,155.001,155.000.35%838,200
Feb 13, 20261,158.501,172.501,151.001,151.001,151.00-1.29%1,126,100
Feb 12, 20261,166.001,173.001,163.001,166.001,166.000.04%998,300
Feb 10, 20261,175.001,193.001,165.501,165.501,165.50-0.77%1,775,400
Feb 9, 20261,189.001,195.001,174.501,174.501,174.50-0.25%1,084,600
Feb 6, 20261,176.501,193.001,167.501,177.501,177.501.16%1,234,700
Feb 5, 20261,161.501,171.501,153.001,164.001,164.001.70%1,758,200
Feb 4, 20261,133.001,158.501,122.501,144.501,144.50-6.07%3,394,300
Feb 3, 20261,207.001,218.501,200.501,218.501,218.500.99%1,381,100
Feb 2, 20261,209.001,219.001,201.501,206.501,206.500.75%786,100
Jan 30, 20261,208.501,210.501,190.001,197.501,197.50-803,500
Jan 29, 20261,206.501,208.501,180.501,197.501,197.50-1.52%744,000
Jan 28, 20261,224.001,231.001,213.001,216.001,216.00-1.22%602,200
Jan 27, 20261,234.001,245.501,230.001,231.001,231.00-0.53%674,400
Jan 26, 20261,232.001,249.501,232.001,237.501,237.50-0.24%597,500
Jan 23, 20261,235.501,249.001,234.001,240.501,240.500.77%745,800
Jan 22, 20261,232.001,237.501,224.001,231.001,231.000.16%448,700
Jan 21, 20261,242.001,249.001,228.501,229.001,229.00-1.48%550,500
Jan 20, 20261,224.001,257.001,222.001,247.501,247.500.69%804,000
Jan 19, 20261,247.001,249.001,235.001,239.001,239.00-0.24%758,100
Jan 16, 20261,240.001,244.001,230.001,242.001,242.00-0.20%802,500
Jan 15, 20261,250.501,253.501,243.501,244.501,244.50-0.60%661,100
Jan 14, 20261,246.501,256.501,245.501,252.001,252.000.08%596,500
Jan 13, 20261,265.001,265.001,244.501,251.001,251.000.40%924,100
Jan 9, 20261,261.501,265.001,242.501,246.001,246.00-0.95%720,300
Jan 8, 20261,257.501,264.001,246.501,258.001,258.000.56%641,800
Jan 7, 20261,240.001,253.001,230.001,251.001,251.000.24%727,500
Jan 6, 20261,249.501,249.501,232.001,248.001,248.000.93%856,500
Jan 5, 20261,233.001,244.001,230.001,236.501,236.500.41%784,500
Dec 30, 20251,252.501,253.001,231.501,231.501,231.50-1.28%562,100
Dec 29, 20251,253.001,254.001,236.501,247.501,247.50-0.24%658,700
Dec 26, 20251,252.501,258.501,246.501,250.501,250.500.04%597,600
Dec 25, 20251,249.001,251.001,241.001,250.001,250.000.48%449,000
Dec 24, 20251,250.501,258.501,239.501,244.001,244.00-1.23%558,700
Dec 23, 20251,245.001,261.501,242.501,259.501,259.501.41%536,400
Dec 22, 20251,256.501,257.501,239.001,242.001,242.00-0.80%567,400
Dec 19, 20251,251.001,264.001,244.501,252.001,252.00-0.63%1,190,700
Dec 18, 20251,253.001,264.001,252.001,260.001,260.001.16%849,300
Dec 17, 20251,247.001,250.001,236.001,245.501,245.50-0.08%803,700
Dec 16, 20251,243.501,253.001,238.001,246.501,246.500.97%973,200
Dec 15, 20251,243.501,249.501,230.001,234.501,234.500.61%786,000
Dec 12, 20251,220.501,232.001,220.501,227.001,227.000.70%1,243,100
Dec 11, 20251,241.001,245.001,213.001,218.501,218.500.12%785,900
Dec 10, 20251,218.501,224.001,213.001,217.001,217.00-0.12%808,000
Dec 9, 20251,216.001,218.501,198.001,218.501,218.500.29%607,000
Dec 8, 20251,199.001,218.501,195.501,215.001,215.001.63%745,400
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