ACSL Ltd. (TYO:6232)
Japan
· Delayed Price · Currency is JPY 1,493.00
-12.00 (-0.80%)
At close: Mar 9, 2026
ACSL Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,412.00 | 1,505.00 | 1,411.00 | 1,505.00 | 1,505.00 | 6.51% | 1,268,200 |
| Mar 5, 2026 | 1,399.00 | 1,457.00 | 1,365.00 | 1,413.00 | 1,413.00 | 4.90% | 984,700 |
| Mar 4, 2026 | 1,355.00 | 1,452.00 | 1,303.00 | 1,347.00 | 1,347.00 | -4.81% | 1,525,800 |
| Mar 3, 2026 | 1,517.00 | 1,544.00 | 1,412.00 | 1,415.00 | 1,415.00 | -6.42% | 1,496,400 |
| Mar 2, 2026 | 1,480.00 | 1,597.00 | 1,456.00 | 1,512.00 | 1,512.00 | 4.28% | 3,798,400 |
| Feb 27, 2026 | 1,262.00 | 1,450.00 | 1,251.00 | 1,450.00 | 1,450.00 | 16.09% | 2,159,100 |
| Feb 26, 2026 | 1,289.00 | 1,316.00 | 1,241.00 | 1,249.00 | 1,249.00 | -3.10% | 733,500 |
| Feb 25, 2026 | 1,235.00 | 1,313.00 | 1,232.00 | 1,289.00 | 1,289.00 | 2.96% | 654,000 |
| Feb 24, 2026 | 1,300.00 | 1,320.00 | 1,220.00 | 1,252.00 | 1,252.00 | -2.34% | 862,100 |
| Feb 20, 2026 | 1,261.00 | 1,293.00 | 1,225.00 | 1,282.00 | 1,282.00 | 0.87% | 612,600 |
| Feb 19, 2026 | 1,205.00 | 1,277.00 | 1,183.00 | 1,271.00 | 1,271.00 | 3.00% | 964,700 |
| Feb 18, 2026 | 1,151.00 | 1,241.00 | 1,150.00 | 1,234.00 | 1,234.00 | 7.68% | 997,100 |
| Feb 17, 2026 | 1,180.00 | 1,180.00 | 1,140.00 | 1,146.00 | 1,146.00 | -2.22% | 403,900 |
| Feb 16, 2026 | 1,141.00 | 1,180.00 | 1,125.00 | 1,172.00 | 1,172.00 | 5.30% | 821,900 |
| Feb 13, 2026 | 1,143.00 | 1,151.00 | 1,101.00 | 1,113.00 | 1,113.00 | -4.22% | 448,200 |
| Feb 12, 2026 | 1,168.00 | 1,173.00 | 1,142.00 | 1,162.00 | 1,162.00 | -0.85% | 601,700 |
| Feb 10, 2026 | 1,189.00 | 1,189.00 | 1,155.00 | 1,172.00 | 1,172.00 | 0.17% | 611,300 |
| Feb 9, 2026 | 1,190.00 | 1,197.00 | 1,132.00 | 1,170.00 | 1,170.00 | - | 870,300 |
| Feb 6, 2026 | 1,100.00 | 1,170.00 | 1,058.00 | 1,170.00 | 1,170.00 | 5.41% | 807,600 |
| Feb 5, 2026 | 1,114.00 | 1,119.00 | 1,095.00 | 1,110.00 | 1,110.00 | -0.36% | 286,800 |
| Feb 4, 2026 | 1,104.00 | 1,114.00 | 1,075.00 | 1,114.00 | 1,114.00 | 2.01% | 311,100 |
| Feb 3, 2026 | 1,070.00 | 1,096.00 | 1,069.00 | 1,092.00 | 1,092.00 | 2.54% | 238,500 |
| Feb 2, 2026 | 1,080.00 | 1,117.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.93% | 443,400 |
| Jan 30, 2026 | 1,050.00 | 1,090.00 | 1,047.00 | 1,086.00 | 1,086.00 | 2.45% | 352,600 |
| Jan 29, 2026 | 1,045.00 | 1,075.00 | 1,031.00 | 1,060.00 | 1,060.00 | 0.38% | 348,200 |
| Jan 28, 2026 | 1,082.00 | 1,082.00 | 1,047.00 | 1,056.00 | 1,056.00 | -3.65% | 308,100 |
| Jan 27, 2026 | 1,068.00 | 1,097.00 | 1,043.00 | 1,096.00 | 1,096.00 | 1.95% | 343,200 |
| Jan 26, 2026 | 1,101.00 | 1,118.00 | 1,072.00 | 1,075.00 | 1,075.00 | -2.98% | 360,800 |
| Jan 23, 2026 | 1,100.00 | 1,135.00 | 1,092.00 | 1,108.00 | 1,108.00 | -0.18% | 323,500 |
| Jan 22, 2026 | 1,134.00 | 1,144.00 | 1,103.00 | 1,110.00 | 1,110.00 | 2.59% | 552,100 |
| Jan 21, 2026 | 1,090.00 | 1,112.00 | 1,072.00 | 1,082.00 | 1,082.00 | -4.08% | 569,600 |
| Jan 20, 2026 | 1,194.00 | 1,196.00 | 1,128.00 | 1,128.00 | 1,128.00 | -3.92% | 575,700 |
| Jan 19, 2026 | 1,140.00 | 1,193.00 | 1,120.00 | 1,174.00 | 1,174.00 | 2.18% | 628,200 |
| Jan 16, 2026 | 1,157.00 | 1,186.00 | 1,123.00 | 1,149.00 | 1,149.00 | -1.63% | 834,100 |
| Jan 15, 2026 | 1,105.00 | 1,202.00 | 1,102.00 | 1,168.00 | 1,168.00 | 3.91% | 1,522,700 |
| Jan 14, 2026 | 1,160.00 | 1,203.00 | 1,116.00 | 1,124.00 | 1,124.00 | -2.94% | 1,247,400 |
| Jan 13, 2026 | 1,220.00 | 1,222.00 | 1,152.00 | 1,158.00 | 1,158.00 | -1.86% | 1,971,500 |
| Jan 9, 2026 | 1,229.00 | 1,275.00 | 1,142.00 | 1,180.00 | 1,180.00 | -4.38% | 4,196,100 |
| Jan 8, 2026 | 1,380.00 | 1,384.00 | 1,220.00 | 1,234.00 | 1,234.00 | 11.98% | 13,254,200 |
| Jan 7, 2026 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 15.76% | 246,200 |
| Jan 6, 2026 | 923.00 | 955.00 | 918.00 | 952.00 | 952.00 | 3.93% | 290,400 |
| Jan 5, 2026 | 915.00 | 923.00 | 898.00 | 916.00 | 916.00 | 1.66% | 371,900 |
| Dec 30, 2025 | 932.00 | 935.00 | 899.00 | 901.00 | 901.00 | -5.16% | 717,800 |
| Dec 29, 2025 | 908.00 | 969.00 | 901.00 | 950.00 | 950.00 | 6.38% | 519,300 |
| Dec 26, 2025 | 899.00 | 911.00 | 888.00 | 893.00 | 893.00 | -0.78% | 375,300 |
| Dec 25, 2025 | 878.00 | 906.00 | 872.00 | 900.00 | 900.00 | 2.04% | 349,700 |
| Dec 24, 2025 | 890.00 | 905.00 | 878.00 | 882.00 | 882.00 | -0.79% | 386,800 |
| Dec 23, 2025 | 846.00 | 904.00 | 846.00 | 889.00 | 889.00 | 5.08% | 566,700 |
| Dec 22, 2025 | 873.00 | 876.00 | 836.00 | 846.00 | 846.00 | -2.98% | 653,500 |
| Dec 19, 2025 | 875.00 | 892.00 | 868.00 | 872.00 | 872.00 | -0.11% | 359,200 |
| Dec 18, 2025 | 881.00 | 896.00 | 865.00 | 873.00 | 873.00 | -1.91% | 291,100 |
| Dec 17, 2025 | 922.00 | 925.00 | 877.00 | 890.00 | 890.00 | -2.84% | 473,000 |
| Dec 16, 2025 | 935.00 | 936.00 | 915.00 | 916.00 | 916.00 | -2.45% | 324,300 |
| Dec 15, 2025 | 950.00 | 963.00 | 936.00 | 939.00 | 939.00 | -1.68% | 263,600 |
| Dec 12, 2025 | 980.00 | 984.00 | 945.00 | 955.00 | 955.00 | -3.05% | 365,400 |
| Dec 11, 2025 | 995.00 | 1,000.00 | 971.00 | 985.00 | 985.00 | -1.60% | 261,200 |
| Dec 10, 2025 | 1,000.00 | 1,013.00 | 985.00 | 1,001.00 | 1,001.00 | -0.69% | 354,700 |
| Dec 9, 2025 | 1,011.00 | 1,033.00 | 1,007.00 | 1,008.00 | 1,008.00 | -0.79% | 145,900 |
| Dec 8, 2025 | 1,032.00 | 1,045.00 | 1,007.00 | 1,016.00 | 1,016.00 | 1.80% | 404,800 |
| Dec 5, 2025 | 996.00 | 1,010.00 | 996.00 | 998.00 | 998.00 | -0.50% | 172,200 |
| Dec 4, 2025 | 1,000.00 | 1,010.00 | 993.00 | 1,003.00 | 1,003.00 | 0.70% | 297,100 |
| Dec 3, 2025 | 972.00 | 1,002.00 | 972.00 | 996.00 | 996.00 | 2.47% | 284,100 |
| Dec 2, 2025 | 996.00 | 1,007.00 | 971.00 | 972.00 | 972.00 | -2.61% | 238,000 |
| Dec 1, 2025 | 1,006.00 | 1,015.00 | 993.00 | 998.00 | 998.00 | -0.70% | 222,700 |
| Nov 28, 2025 | 996.00 | 1,030.00 | 992.00 | 1,005.00 | 1,005.00 | 0.10% | 317,400 |
| Nov 27, 2025 | 1,001.00 | 1,014.00 | 998.00 | 1,004.00 | 1,004.00 | 0.40% | 254,100 |
| Nov 26, 2025 | 946.00 | 1,008.00 | 946.00 | 1,000.00 | 1,000.00 | 5.71% | 466,700 |
| Nov 25, 2025 | 1,001.00 | 1,003.00 | 940.00 | 946.00 | 946.00 | -5.31% | 909,200 |
| Nov 21, 2025 | 985.00 | 1,013.00 | 976.00 | 999.00 | 999.00 | 0.30% | 466,200 |
| Nov 20, 2025 | 1,018.00 | 1,033.00 | 993.00 | 996.00 | 996.00 | -1.68% | 523,900 |
| Nov 19, 2025 | 1,009.00 | 1,031.00 | 993.00 | 1,013.00 | 1,013.00 | 0.10% | 385,600 |
| Nov 18, 2025 | 1,008.00 | 1,042.00 | 1,008.00 | 1,012.00 | 1,012.00 | 0.40% | 456,100 |
| Nov 17, 2025 | 1,021.00 | 1,028.00 | 984.00 | 1,008.00 | 1,008.00 | -0.30% | 451,200 |
| Nov 14, 2025 | 1,008.00 | 1,040.00 | 1,008.00 | 1,011.00 | 1,011.00 | -2.13% | 340,400 |
| Nov 13, 2025 | 1,039.00 | 1,048.00 | 1,011.00 | 1,033.00 | 1,033.00 | -0.29% | 263,000 |
| Nov 12, 2025 | 1,004.00 | 1,040.00 | 1,004.00 | 1,036.00 | 1,036.00 | 3.29% | 318,000 |
| Nov 11, 2025 | 1,021.00 | 1,021.00 | 1,000.00 | 1,003.00 | 1,003.00 | -2.15% | 283,400 |
| Nov 10, 2025 | 1,048.00 | 1,052.00 | 1,018.00 | 1,025.00 | 1,025.00 | 1.79% | 555,800 |
| Nov 7, 2025 | 988.00 | 1,008.00 | 975.00 | 1,007.00 | 1,007.00 | 1.21% | 351,000 |
| Nov 6, 2025 | 1,032.00 | 1,036.00 | 995.00 | 995.00 | 995.00 | -2.55% | 525,000 |
| Nov 5, 2025 | 1,041.00 | 1,048.00 | 991.00 | 1,021.00 | 1,021.00 | 2.51% | 925,200 |
| Nov 4, 2025 | 1,035.00 | 1,042.00 | 996.00 | 996.00 | 996.00 | -3.77% | 723,200 |
| Oct 31, 2025 | 1,036.00 | 1,067.00 | 1,023.00 | 1,035.00 | 1,035.00 | -0.48% | 394,600 |
| Oct 30, 2025 | 1,024.00 | 1,050.00 | 1,013.00 | 1,040.00 | 1,040.00 | -0.95% | 550,500 |
| Oct 29, 2025 | 1,127.00 | 1,130.00 | 1,050.00 | 1,050.00 | 1,050.00 | -7.08% | 799,200 |
| Oct 28, 2025 | 1,178.00 | 1,178.00 | 1,128.00 | 1,130.00 | 1,130.00 | -3.75% | 642,400 |
| Oct 27, 2025 | 1,202.00 | 1,215.00 | 1,146.00 | 1,174.00 | 1,174.00 | 1.65% | 871,300 |
| Oct 24, 2025 | 1,132.00 | 1,182.00 | 1,121.00 | 1,155.00 | 1,155.00 | 2.76% | 925,200 |
| Oct 23, 2025 | 1,156.00 | 1,156.00 | 1,118.00 | 1,124.00 | 1,124.00 | -5.23% | 798,100 |
| Oct 22, 2025 | 1,161.00 | 1,228.00 | 1,150.00 | 1,186.00 | 1,186.00 | 5.14% | 1,650,400 |
| Oct 21, 2025 | 1,200.00 | 1,211.00 | 1,116.00 | 1,128.00 | 1,128.00 | -4.41% | 1,076,000 |
| Oct 20, 2025 | 1,146.00 | 1,180.00 | 1,115.00 | 1,180.00 | 1,180.00 | 7.76% | 1,087,800 |
| Oct 17, 2025 | 1,129.00 | 1,134.00 | 1,083.00 | 1,095.00 | 1,095.00 | -4.28% | 696,400 |
| Oct 16, 2025 | 1,182.00 | 1,186.00 | 1,101.00 | 1,144.00 | 1,144.00 | -0.17% | 1,155,300 |
| Oct 15, 2025 | 1,080.00 | 1,161.00 | 1,080.00 | 1,146.00 | 1,146.00 | 6.31% | 1,289,600 |
| Oct 14, 2025 | 1,114.00 | 1,158.00 | 1,062.00 | 1,078.00 | 1,078.00 | -5.60% | 1,623,000 |
| Oct 10, 2025 | 1,260.00 | 1,268.00 | 1,133.00 | 1,142.00 | 1,142.00 | -11.47% | 2,750,600 |
| Oct 9, 2025 | 1,361.00 | 1,374.00 | 1,245.00 | 1,290.00 | 1,290.00 | -4.87% | 4,078,400 |
| Oct 8, 2025 | 1,140.00 | 1,404.00 | 1,115.00 | 1,356.00 | 1,356.00 | 18.02% | 10,228,800 |
| Oct 7, 2025 | 1,051.00 | 1,248.00 | 1,033.00 | 1,149.00 | 1,149.00 | 12.54% | 8,922,700 |