ASKUL Corporation (TYO:2678)
Japan
· Delayed Price · Currency is JPY 1,262.00
+15.00 (1.20%)
Mar 10, 2026, 10:19 AM JST
ASKUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,205.00 | 1,253.00 | 1,201.00 | 1,247.00 | 1,247.00 | 1.30% | 699,100 |
| Mar 6, 2026 | 1,221.00 | 1,235.00 | 1,202.00 | 1,231.00 | 1,231.00 | 0.82% | 536,900 |
| Mar 5, 2026 | 1,226.00 | 1,239.00 | 1,213.00 | 1,221.00 | 1,221.00 | 2.09% | 563,500 |
| Mar 4, 2026 | 1,198.00 | 1,207.00 | 1,166.00 | 1,196.00 | 1,196.00 | -1.64% | 1,012,600 |
| Mar 3, 2026 | 1,245.00 | 1,260.00 | 1,216.00 | 1,216.00 | 1,216.00 | -2.64% | 846,200 |
| Mar 2, 2026 | 1,273.00 | 1,274.00 | 1,236.00 | 1,249.00 | 1,249.00 | -4.14% | 1,271,100 |
| Feb 27, 2026 | 1,313.00 | 1,313.00 | 1,285.00 | 1,303.00 | 1,303.00 | 0.54% | 679,300 |
| Feb 26, 2026 | 1,284.00 | 1,315.00 | 1,281.00 | 1,296.00 | 1,296.00 | 0.54% | 517,200 |
| Feb 25, 2026 | 1,273.00 | 1,291.00 | 1,270.00 | 1,289.00 | 1,289.00 | 1.26% | 348,900 |
| Feb 24, 2026 | 1,300.00 | 1,300.00 | 1,270.00 | 1,273.00 | 1,273.00 | -2.60% | 769,400 |
| Feb 20, 2026 | 1,311.00 | 1,316.00 | 1,298.00 | 1,307.00 | 1,307.00 | -0.31% | 637,500 |
| Feb 19, 2026 | 1,308.00 | 1,315.00 | 1,301.00 | 1,311.00 | 1,311.00 | 0.69% | 310,600 |
| Feb 18, 2026 | 1,311.00 | 1,316.00 | 1,302.00 | 1,302.00 | 1,302.00 | -0.61% | 404,100 |
| Feb 17, 2026 | 1,335.00 | 1,337.00 | 1,310.00 | 1,310.00 | 1,310.00 | -2.17% | 482,400 |
| Feb 16, 2026 | 1,358.00 | 1,359.00 | 1,338.00 | 1,339.00 | 1,339.00 | -1.11% | 330,100 |
| Feb 13, 2026 | 1,370.00 | 1,375.00 | 1,341.00 | 1,354.00 | 1,354.00 | -1.17% | 382,200 |
| Feb 12, 2026 | 1,368.00 | 1,380.00 | 1,361.00 | 1,370.00 | 1,370.00 | - | 423,600 |
| Feb 10, 2026 | 1,335.00 | 1,370.00 | 1,334.00 | 1,370.00 | 1,370.00 | 2.62% | 406,600 |
| Feb 9, 2026 | 1,343.00 | 1,348.00 | 1,332.00 | 1,335.00 | 1,335.00 | -0.37% | 490,600 |
| Feb 6, 2026 | 1,331.00 | 1,340.00 | 1,324.00 | 1,340.00 | 1,340.00 | 1.06% | 337,900 |
| Feb 5, 2026 | 1,327.00 | 1,350.00 | 1,319.00 | 1,326.00 | 1,326.00 | 0.84% | 594,400 |
| Feb 4, 2026 | 1,322.00 | 1,326.00 | 1,299.00 | 1,315.00 | 1,315.00 | -2.01% | 944,500 |
| Feb 3, 2026 | 1,345.00 | 1,353.00 | 1,337.00 | 1,342.00 | 1,342.00 | -0.81% | 561,500 |
| Feb 2, 2026 | 1,370.00 | 1,380.00 | 1,346.00 | 1,353.00 | 1,353.00 | -0.88% | 624,400 |
| Jan 30, 2026 | 1,395.00 | 1,404.00 | 1,355.00 | 1,365.00 | 1,365.00 | -1.66% | 1,060,300 |
| Jan 29, 2026 | 1,432.00 | 1,435.00 | 1,370.00 | 1,388.00 | 1,388.00 | 3.12% | 2,585,200 |
| Jan 28, 2026 | 1,369.00 | 1,370.00 | 1,346.00 | 1,346.00 | 1,346.00 | -2.32% | 598,900 |
| Jan 27, 2026 | 1,375.00 | 1,385.00 | 1,360.00 | 1,378.00 | 1,378.00 | 0.15% | 541,800 |
| Jan 26, 2026 | 1,389.00 | 1,389.00 | 1,376.00 | 1,376.00 | 1,376.00 | -0.94% | 411,300 |
| Jan 23, 2026 | 1,405.00 | 1,405.00 | 1,387.00 | 1,389.00 | 1,389.00 | -0.50% | 437,500 |
| Jan 22, 2026 | 1,400.00 | 1,411.00 | 1,396.00 | 1,396.00 | 1,396.00 | -0.21% | 238,700 |
| Jan 21, 2026 | 1,410.00 | 1,414.00 | 1,395.00 | 1,399.00 | 1,399.00 | -0.64% | 369,100 |
| Jan 20, 2026 | 1,410.00 | 1,416.00 | 1,400.00 | 1,408.00 | 1,408.00 | 0.07% | 229,100 |
| Jan 19, 2026 | 1,402.00 | 1,409.00 | 1,397.00 | 1,407.00 | 1,407.00 | 0.50% | 374,500 |
| Jan 16, 2026 | 1,412.00 | 1,415.00 | 1,397.00 | 1,400.00 | 1,400.00 | -1.13% | 461,800 |
| Jan 15, 2026 | 1,417.00 | 1,422.00 | 1,411.00 | 1,416.00 | 1,416.00 | 0.35% | 224,700 |
| Jan 14, 2026 | 1,417.00 | 1,424.00 | 1,411.00 | 1,411.00 | 1,411.00 | -0.35% | 232,300 |
| Jan 13, 2026 | 1,428.00 | 1,431.00 | 1,411.00 | 1,416.00 | 1,416.00 | 0.35% | 327,900 |
| Jan 9, 2026 | 1,418.00 | 1,428.00 | 1,408.00 | 1,411.00 | 1,411.00 | 0.64% | 281,400 |
| Jan 8, 2026 | 1,420.00 | 1,421.00 | 1,402.00 | 1,402.00 | 1,402.00 | -1.34% | 304,800 |
| Jan 7, 2026 | 1,424.00 | 1,435.00 | 1,417.00 | 1,421.00 | 1,421.00 | -0.21% | 327,200 |
| Jan 6, 2026 | 1,404.00 | 1,425.00 | 1,401.00 | 1,424.00 | 1,424.00 | 2.45% | 452,000 |
| Jan 5, 2026 | 1,400.00 | 1,407.00 | 1,383.00 | 1,390.00 | 1,390.00 | -0.71% | 469,100 |
| Dec 30, 2025 | 1,411.00 | 1,413.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.71% | 420,900 |
| Dec 29, 2025 | 1,414.00 | 1,419.00 | 1,406.00 | 1,410.00 | 1,410.00 | -0.28% | 282,100 |
| Dec 26, 2025 | 1,417.00 | 1,420.00 | 1,410.00 | 1,414.00 | 1,414.00 | -0.14% | 297,100 |
| Dec 25, 2025 | 1,414.00 | 1,421.00 | 1,413.00 | 1,416.00 | 1,416.00 | 0.43% | 172,100 |
| Dec 24, 2025 | 1,421.00 | 1,423.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.91% | 205,900 |
| Dec 23, 2025 | 1,407.00 | 1,423.00 | 1,405.00 | 1,423.00 | 1,423.00 | 1.14% | 241,600 |
| Dec 22, 2025 | 1,415.00 | 1,423.00 | 1,403.00 | 1,407.00 | 1,407.00 | -0.50% | 266,700 |
| Dec 19, 2025 | 1,432.00 | 1,437.00 | 1,414.00 | 1,414.00 | 1,414.00 | -1.26% | 404,600 |
| Dec 18, 2025 | 1,417.00 | 1,447.00 | 1,414.00 | 1,432.00 | 1,432.00 | 2.07% | 679,200 |
| Dec 17, 2025 | 1,395.00 | 1,403.00 | 1,384.00 | 1,403.00 | 1,403.00 | 0.50% | 397,800 |
| Dec 16, 2025 | 1,403.00 | 1,406.00 | 1,395.00 | 1,396.00 | 1,396.00 | -0.36% | 267,900 |
| Dec 15, 2025 | 1,397.00 | 1,402.00 | 1,384.00 | 1,401.00 | 1,401.00 | 1.01% | 450,300 |
| Dec 12, 2025 | 1,384.00 | 1,397.00 | 1,382.00 | 1,387.00 | 1,387.00 | -0.22% | 355,800 |
| Dec 11, 2025 | 1,435.00 | 1,437.00 | 1,390.00 | 1,390.00 | 1,390.00 | -2.73% | 503,500 |
| Dec 10, 2025 | 1,430.00 | 1,433.00 | 1,420.00 | 1,429.00 | 1,429.00 | 0.49% | 334,800 |
| Dec 9, 2025 | 1,431.00 | 1,432.00 | 1,403.00 | 1,422.00 | 1,422.00 | 0.78% | 348,200 |
| Dec 8, 2025 | 1,405.00 | 1,419.00 | 1,396.00 | 1,411.00 | 1,411.00 | 1.51% | 445,800 |
| Dec 5, 2025 | 1,413.00 | 1,421.00 | 1,387.00 | 1,390.00 | 1,390.00 | -2.11% | 511,500 |
| Dec 4, 2025 | 1,420.00 | 1,433.00 | 1,410.00 | 1,420.00 | 1,420.00 | 0.92% | 474,000 |
| Dec 3, 2025 | 1,391.00 | 1,418.00 | 1,379.00 | 1,407.00 | 1,407.00 | 1.15% | 1,079,500 |
| Dec 2, 2025 | 1,404.00 | 1,407.00 | 1,360.00 | 1,391.00 | 1,391.00 | -2.25% | 1,163,800 |
| Dec 1, 2025 | 1,430.00 | 1,438.00 | 1,415.00 | 1,423.00 | 1,423.00 | -0.49% | 414,900 |
| Nov 28, 2025 | 1,426.00 | 1,438.00 | 1,423.00 | 1,430.00 | 1,430.00 | 0.28% | 522,600 |
| Nov 27, 2025 | 1,440.00 | 1,445.00 | 1,418.00 | 1,426.00 | 1,426.00 | -1.25% | 699,600 |
| Nov 26, 2025 | 1,444.00 | 1,461.00 | 1,438.00 | 1,444.00 | 1,444.00 | 0.28% | 463,100 |
| Nov 25, 2025 | 1,456.00 | 1,458.00 | 1,440.00 | 1,440.00 | 1,440.00 | -0.14% | 361,200 |
| Nov 21, 2025 | 1,420.00 | 1,444.00 | 1,417.00 | 1,442.00 | 1,442.00 | 1.26% | 489,000 |
| Nov 20, 2025 | 1,435.00 | 1,435.00 | 1,417.00 | 1,424.00 | 1,424.00 | 0.28% | 530,300 |
| Nov 19, 2025 | 1,448.00 | 1,460.00 | 1,411.00 | 1,420.00 | 1,420.00 | -2.67% | 1,200,100 |
| Nov 18, 2025 | 1,461.00 | 1,479.00 | 1,456.00 | 1,459.00 | 1,440.04 | -0.95% | 1,410,000 |
| Nov 17, 2025 | 1,456.00 | 1,477.00 | 1,448.00 | 1,473.00 | 1,453.86 | - | 953,900 |
| Nov 14, 2025 | 1,487.00 | 1,488.00 | 1,471.00 | 1,473.00 | 1,453.86 | -0.47% | 560,700 |
| Nov 13, 2025 | 1,479.00 | 1,483.00 | 1,466.00 | 1,480.00 | 1,460.77 | 0.75% | 625,900 |
| Nov 12, 2025 | 1,450.00 | 1,479.00 | 1,450.00 | 1,469.00 | 1,449.91 | 1.10% | 677,200 |
| Nov 11, 2025 | 1,453.00 | 1,465.00 | 1,448.00 | 1,453.00 | 1,434.12 | -0.41% | 511,500 |
| Nov 10, 2025 | 1,440.00 | 1,460.00 | 1,433.00 | 1,459.00 | 1,440.04 | 0.62% | 784,400 |
| Nov 7, 2025 | 1,430.00 | 1,456.00 | 1,428.00 | 1,450.00 | 1,431.16 | 2.11% | 921,900 |
| Nov 6, 2025 | 1,390.00 | 1,420.00 | 1,387.00 | 1,420.00 | 1,401.55 | 1.79% | 847,400 |
| Nov 5, 2025 | 1,400.00 | 1,408.00 | 1,395.00 | 1,395.00 | 1,376.87 | -0.99% | 690,800 |
| Nov 4, 2025 | 1,400.00 | 1,428.00 | 1,390.00 | 1,409.00 | 1,390.69 | 0.36% | 863,600 |
| Oct 31, 2025 | 1,406.00 | 1,421.00 | 1,395.00 | 1,404.00 | 1,385.75 | -0.43% | 834,100 |
| Oct 30, 2025 | 1,403.00 | 1,423.00 | 1,403.00 | 1,410.00 | 1,391.68 | 0.07% | 834,400 |
| Oct 29, 2025 | 1,423.00 | 1,423.00 | 1,404.00 | 1,409.00 | 1,390.69 | -0.77% | 518,200 |
| Oct 28, 2025 | 1,446.00 | 1,449.00 | 1,419.00 | 1,420.00 | 1,401.55 | -2.07% | 606,000 |
| Oct 27, 2025 | 1,456.00 | 1,464.00 | 1,444.00 | 1,450.00 | 1,431.16 | -0.41% | 581,600 |
| Oct 24, 2025 | 1,468.00 | 1,473.00 | 1,452.00 | 1,456.00 | 1,437.08 | -0.82% | 494,700 |
| Oct 23, 2025 | 1,475.00 | 1,477.00 | 1,450.00 | 1,468.00 | 1,448.92 | -0.34% | 572,100 |
| Oct 22, 2025 | 1,447.00 | 1,482.00 | 1,442.00 | 1,473.00 | 1,453.86 | 2.43% | 1,037,200 |
| Oct 21, 2025 | 1,428.00 | 1,450.00 | 1,416.00 | 1,438.00 | 1,419.31 | 2.71% | 1,690,200 |
| Oct 20, 2025 | 1,388.00 | 1,434.00 | 1,387.00 | 1,400.00 | 1,381.81 | -5.15% | 2,678,500 |
| Oct 17, 2025 | 1,482.00 | 1,484.00 | 1,466.00 | 1,476.00 | 1,456.82 | -0.81% | 201,600 |
| Oct 16, 2025 | 1,505.00 | 1,509.00 | 1,485.00 | 1,488.00 | 1,468.66 | -1.13% | 162,700 |
| Oct 15, 2025 | 1,494.00 | 1,505.00 | 1,491.00 | 1,505.00 | 1,485.44 | 0.74% | 178,400 |
| Oct 14, 2025 | 1,517.00 | 1,520.00 | 1,491.00 | 1,494.00 | 1,474.58 | -2.42% | 320,300 |
| Oct 10, 2025 | 1,554.00 | 1,557.00 | 1,528.00 | 1,531.00 | 1,511.10 | -2.17% | 214,300 |
| Oct 9, 2025 | 1,571.00 | 1,579.00 | 1,554.00 | 1,565.00 | 1,544.66 | -0.70% | 239,800 |
| Oct 8, 2025 | 1,601.00 | 1,605.00 | 1,565.00 | 1,576.00 | 1,555.52 | -0.94% | 330,800 |