Skip to main content
Alsok Co.,Ltd. (TYO:2331)
Japan flag Japan · Delayed Price · Currency is JPY
1,205.00
+6.50 (0.54%)
Apr 28, 2026, 3:30 PM JST

Alsok Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,209.001,210.001,197.501,205.001,205.000.54%1,004,100
Apr 27, 20261,205.001,211.501,197.501,198.501,198.50-1.11%884,000
Apr 24, 20261,217.501,222.501,209.001,212.001,212.00-0.37%702,900
Apr 23, 20261,207.501,223.501,206.501,216.501,216.50-0.57%827,400
Apr 22, 20261,237.001,240.501,215.501,223.501,223.50-1.09%816,300
Apr 21, 20261,244.501,259.001,235.501,237.001,237.000.41%1,062,600
Apr 20, 20261,243.001,250.001,212.001,232.001,232.00-0.81%945,800
Apr 17, 20261,230.001,251.501,222.501,242.001,242.001.26%880,000
Apr 16, 20261,232.001,233.501,220.001,226.501,226.500.29%821,400
Apr 15, 20261,242.001,251.001,223.001,223.001,223.00-1.29%898,000
Apr 14, 20261,254.501,259.001,234.501,239.001,239.00-0.60%747,300
Apr 13, 20261,240.001,253.501,240.001,246.501,246.50-0.40%601,200
Apr 10, 20261,273.001,283.001,250.501,251.501,251.50-2.64%1,123,300
Apr 9, 20261,300.501,307.001,284.501,285.501,285.50-0.73%962,600
Apr 8, 20261,334.501,335.001,292.501,295.001,295.00-0.73%1,261,500
Apr 7, 20261,295.501,311.001,290.501,304.501,304.500.89%842,800
Apr 6, 20261,279.501,301.501,275.501,293.001,293.001.06%877,800
Apr 3, 20261,265.001,280.001,261.001,279.501,279.502.11%842,300
Apr 2, 20261,283.001,289.501,253.001,253.001,253.00-1.76%1,001,600
Apr 1, 20261,269.501,277.001,254.001,275.501,275.502.04%979,700
Mar 31, 20261,231.501,259.001,227.001,250.001,250.001.42%1,452,600
Mar 30, 20261,208.501,242.001,203.001,232.501,232.50-1.20%1,098,600
Mar 27, 20261,250.501,252.001,239.501,247.501,232.900.40%1,577,300
Mar 26, 20261,244.001,245.001,228.001,242.501,227.960.98%882,700
Mar 25, 20261,234.501,247.001,230.501,230.501,216.100.45%879,900
Mar 24, 20261,219.001,235.001,217.001,225.001,210.661.70%1,090,600
Mar 23, 20261,205.001,211.501,193.501,204.501,190.40-1.91%1,205,800
Mar 19, 20261,247.001,256.001,226.001,228.001,213.63-1.68%1,251,200
Mar 18, 20261,230.501,249.001,228.501,249.001,234.381.22%649,900
Mar 17, 20261,230.001,241.501,227.001,234.001,219.561.15%882,400
Mar 16, 20261,230.001,232.001,214.001,220.001,205.72-0.65%983,100
Mar 13, 20261,219.501,237.001,214.001,228.001,213.631.03%1,232,000
Mar 12, 20261,214.501,233.001,204.001,215.501,201.27-1.58%1,535,100
Mar 11, 20261,239.001,251.001,235.001,235.001,220.550.04%1,345,600
Mar 10, 20261,245.001,250.001,230.001,234.501,220.050.37%1,382,100
Mar 9, 20261,200.001,233.501,184.501,230.001,215.60-0.61%1,474,000
Mar 6, 20261,229.001,244.501,224.001,237.501,223.02-0.36%1,133,500
Mar 5, 20261,265.001,268.001,241.001,242.001,227.46-0.08%926,000
Mar 4, 20261,245.001,252.501,227.501,243.001,228.45-1.27%1,471,900
Mar 3, 20261,291.001,294.001,250.001,259.001,244.27-1.99%1,332,500
Mar 2, 20261,276.001,292.501,266.001,284.501,269.470.27%1,205,600
Feb 27, 20261,259.501,281.001,256.001,281.001,266.013.52%1,979,500
Feb 26, 20261,238.001,241.501,225.501,237.501,223.022.10%1,616,600
Feb 25, 20261,200.001,221.001,192.501,212.001,197.821.81%1,408,000
Feb 24, 20261,188.001,197.501,172.001,190.501,176.570.63%1,060,000
Feb 20, 20261,175.001,187.501,172.501,183.001,169.150.30%854,900
Feb 19, 20261,162.001,179.501,148.001,179.501,165.701.38%1,072,100
Feb 18, 20261,143.001,165.501,141.501,163.501,149.882.29%879,800
Feb 17, 20261,146.501,148.001,135.001,137.501,124.19-1.52%674,100
Feb 16, 20261,154.001,159.001,134.501,155.001,141.480.35%838,200
Feb 13, 20261,158.501,172.501,151.001,151.001,137.53-1.29%1,126,100
Feb 12, 20261,166.001,173.001,163.001,166.001,152.350.04%998,300
Feb 10, 20261,175.001,193.001,165.501,165.501,151.86-0.77%1,775,400
Feb 9, 20261,189.001,195.001,174.501,174.501,160.75-0.25%1,084,600
Feb 6, 20261,176.501,193.001,167.501,177.501,163.721.16%1,234,700
Feb 5, 20261,161.501,171.501,153.001,164.001,150.381.70%1,758,200
Feb 4, 20261,133.001,158.501,122.501,144.501,131.11-6.07%3,394,300
Feb 3, 20261,207.001,218.501,200.501,218.501,204.240.99%1,381,100
Feb 2, 20261,209.001,219.001,201.501,206.501,192.380.75%786,100
Jan 30, 20261,208.501,210.501,190.001,197.501,183.49-803,500
Jan 29, 20261,206.501,208.501,180.501,197.501,183.49-1.52%744,000
Jan 28, 20261,224.001,231.001,213.001,216.001,201.77-1.22%602,200
Jan 27, 20261,234.001,245.501,230.001,231.001,216.59-0.53%674,400
Jan 26, 20261,232.001,249.501,232.001,237.501,223.02-0.24%597,500
Jan 23, 20261,235.501,249.001,234.001,240.501,225.980.77%745,800
Jan 22, 20261,232.001,237.501,224.001,231.001,216.590.16%448,700
Jan 21, 20261,242.001,249.001,228.501,229.001,214.62-1.48%550,500
Jan 20, 20261,224.001,257.001,222.001,247.501,232.900.69%804,000
Jan 19, 20261,247.001,249.001,235.001,239.001,224.50-0.24%758,100
Jan 16, 20261,240.001,244.001,230.001,242.001,227.46-0.20%802,500
Jan 15, 20261,250.501,253.501,243.501,244.501,229.94-0.60%661,100
Jan 14, 20261,246.501,256.501,245.501,252.001,237.350.08%596,500
Jan 13, 20261,265.001,265.001,244.501,251.001,236.360.40%924,100
Jan 9, 20261,261.501,265.001,242.501,246.001,231.42-0.95%720,300
Jan 8, 20261,257.501,264.001,246.501,258.001,243.280.56%641,800
Jan 7, 20261,240.001,253.001,230.001,251.001,236.360.24%727,500
Jan 6, 20261,249.501,249.501,232.001,248.001,233.390.93%856,500
Jan 5, 20261,233.001,244.001,230.001,236.501,222.030.41%784,500
Dec 30, 20251,252.501,253.001,231.501,231.501,217.09-1.28%562,100
Dec 29, 20251,253.001,254.001,236.501,247.501,232.90-0.24%658,700
Dec 26, 20251,252.501,258.501,246.501,250.501,235.860.04%597,600
Dec 25, 20251,249.001,251.001,241.001,250.001,235.370.48%449,000
Dec 24, 20251,250.501,258.501,239.501,244.001,229.44-1.23%558,700
Dec 23, 20251,245.001,261.501,242.501,259.501,244.761.41%536,400
Dec 22, 20251,256.501,257.501,239.001,242.001,227.46-0.80%567,400
Dec 19, 20251,251.001,264.001,244.501,252.001,237.35-0.63%1,190,700
Dec 18, 20251,253.001,264.001,252.001,260.001,245.251.16%849,300
Dec 17, 20251,247.001,250.001,236.001,245.501,230.92-0.08%803,700
Dec 16, 20251,243.501,253.001,238.001,246.501,231.910.97%973,200
Dec 15, 20251,243.501,249.501,230.001,234.501,220.050.61%786,000
Dec 12, 20251,220.501,232.001,220.501,227.001,212.640.70%1,243,100
Dec 11, 20251,241.001,245.001,213.001,218.501,204.240.12%785,900
Dec 10, 20251,218.501,224.001,213.001,217.001,202.76-0.12%808,000
Dec 9, 20251,216.001,218.501,198.001,218.501,204.240.29%607,000
Dec 8, 20251,199.001,218.501,195.501,215.001,200.781.63%745,400
Dec 5, 20251,209.001,214.001,187.001,195.501,181.51-1.77%752,200
Dec 4, 20251,228.001,235.501,215.501,217.001,202.76-1.06%975,200
Dec 3, 20251,231.501,239.501,226.001,230.001,215.60-1.01%1,076,600
Dec 2, 20251,214.501,242.501,210.501,242.501,227.963.20%1,260,600
Dec 1, 20251,246.001,255.001,204.001,204.001,189.91-1.63%1,157,000