ASKUL Corporation (TYO:2678)
Japan
· Delayed Price · Currency is JPY 1,165.00
+2.00 (0.17%)
Apr 28, 2026, 3:30 PM JST
ASKUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,177.00 | 1,182.00 | 1,156.00 | 1,165.00 | 1,165.00 | 0.17% | 455,600 |
| Apr 27, 2026 | 1,148.00 | 1,180.00 | 1,142.00 | 1,163.00 | 1,163.00 | 2.29% | 493,400 |
| Apr 24, 2026 | 1,125.00 | 1,147.00 | 1,125.00 | 1,137.00 | 1,137.00 | - | 594,700 |
| Apr 23, 2026 | 1,193.00 | 1,198.00 | 1,129.00 | 1,137.00 | 1,137.00 | -7.03% | 924,500 |
| Apr 22, 2026 | 1,198.00 | 1,223.00 | 1,186.00 | 1,223.00 | 1,223.00 | 2.17% | 502,700 |
| Apr 21, 2026 | 1,216.00 | 1,219.00 | 1,190.00 | 1,197.00 | 1,197.00 | -0.83% | 261,600 |
| Apr 20, 2026 | 1,215.00 | 1,216.00 | 1,196.00 | 1,207.00 | 1,207.00 | -0.17% | 237,600 |
| Apr 17, 2026 | 1,214.00 | 1,220.00 | 1,204.00 | 1,209.00 | 1,209.00 | -0.08% | 352,300 |
| Apr 16, 2026 | 1,210.00 | 1,222.00 | 1,200.00 | 1,210.00 | 1,210.00 | 2.37% | 407,500 |
| Apr 15, 2026 | 1,176.00 | 1,187.00 | 1,168.00 | 1,182.00 | 1,182.00 | 2.52% | 326,500 |
| Apr 14, 2026 | 1,163.00 | 1,164.00 | 1,149.00 | 1,153.00 | 1,153.00 | 0.44% | 349,000 |
| Apr 13, 2026 | 1,150.00 | 1,161.00 | 1,141.00 | 1,148.00 | 1,148.00 | -3.77% | 579,900 |
| Apr 10, 2026 | 1,212.00 | 1,216.00 | 1,184.00 | 1,193.00 | 1,193.00 | -1.32% | 374,100 |
| Apr 9, 2026 | 1,243.00 | 1,244.00 | 1,209.00 | 1,209.00 | 1,209.00 | -2.50% | 364,900 |
| Apr 8, 2026 | 1,220.00 | 1,240.00 | 1,217.00 | 1,240.00 | 1,240.00 | 1.72% | 432,200 |
| Apr 7, 2026 | 1,194.00 | 1,219.00 | 1,189.00 | 1,219.00 | 1,219.00 | 2.78% | 579,500 |
| Apr 6, 2026 | 1,161.00 | 1,198.00 | 1,159.00 | 1,186.00 | 1,186.00 | 3.04% | 552,500 |
| Apr 3, 2026 | 1,150.00 | 1,156.00 | 1,140.00 | 1,151.00 | 1,151.00 | 2.04% | 309,300 |
| Apr 2, 2026 | 1,140.00 | 1,155.00 | 1,120.00 | 1,128.00 | 1,128.00 | -0.88% | 439,000 |
| Apr 1, 2026 | 1,116.00 | 1,143.00 | 1,103.00 | 1,138.00 | 1,138.00 | 2.43% | 552,100 |
| Mar 31, 2026 | 1,121.00 | 1,130.00 | 1,104.00 | 1,111.00 | 1,111.00 | 0.27% | 682,200 |
| Mar 30, 2026 | 1,096.00 | 1,115.00 | 1,051.00 | 1,108.00 | 1,108.00 | -5.86% | 1,651,100 |
| Mar 27, 2026 | 1,187.00 | 1,193.00 | 1,168.00 | 1,177.00 | 1,177.00 | -0.76% | 561,200 |
| Mar 26, 2026 | 1,197.00 | 1,204.00 | 1,178.00 | 1,186.00 | 1,186.00 | -1.00% | 410,600 |
| Mar 25, 2026 | 1,202.00 | 1,208.00 | 1,198.00 | 1,198.00 | 1,198.00 | -0.33% | 392,800 |
| Mar 24, 2026 | 1,183.00 | 1,202.00 | 1,183.00 | 1,202.00 | 1,202.00 | 2.47% | 365,100 |
| Mar 23, 2026 | 1,180.00 | 1,182.00 | 1,168.00 | 1,173.00 | 1,173.00 | -1.59% | 418,400 |
| Mar 19, 2026 | 1,218.00 | 1,221.00 | 1,192.00 | 1,192.00 | 1,192.00 | -3.17% | 563,100 |
| Mar 18, 2026 | 1,222.00 | 1,233.00 | 1,222.00 | 1,231.00 | 1,231.00 | 0.90% | 268,100 |
| Mar 17, 2026 | 1,222.00 | 1,229.00 | 1,216.00 | 1,220.00 | 1,220.00 | 0.58% | 251,400 |
| Mar 16, 2026 | 1,225.00 | 1,234.00 | 1,213.00 | 1,213.00 | 1,213.00 | -1.06% | 363,300 |
| Mar 13, 2026 | 1,209.00 | 1,235.00 | 1,209.00 | 1,226.00 | 1,226.00 | 1.49% | 517,300 |
| Mar 12, 2026 | 1,220.00 | 1,220.00 | 1,198.00 | 1,208.00 | 1,208.00 | -1.31% | 476,000 |
| Mar 11, 2026 | 1,253.00 | 1,253.00 | 1,224.00 | 1,224.00 | 1,224.00 | -2.93% | 489,100 |
| Mar 10, 2026 | 1,251.00 | 1,277.00 | 1,247.00 | 1,261.00 | 1,261.00 | 1.12% | 520,700 |
| 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 |