ACSL Ltd. (TYO:6232)
Japan
· Delayed Price · Currency is JPY 2,316.00
-34.00 (-1.45%)
Apr 28, 2026, 3:30 PM JST
ACSL Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,262.00 | 2,380.00 | 2,211.00 | 2,316.00 | 2,316.00 | -1.45% | 2,891,400 |
| Apr 27, 2026 | 2,588.00 | 2,598.00 | 2,271.00 | 2,350.00 | 2,350.00 | -7.41% | 4,855,100 |
| Apr 24, 2026 | 2,311.00 | 2,747.00 | 2,309.00 | 2,538.00 | 2,538.00 | 12.25% | 18,732,200 |
| Apr 23, 2026 | 2,322.00 | 2,397.00 | 2,136.00 | 2,261.00 | 2,261.00 | 6.55% | 11,468,100 |
| Apr 22, 2026 | 1,859.00 | 2,122.00 | 1,857.00 | 2,122.00 | 2,122.00 | 23.23% | 5,941,300 |
| Apr 21, 2026 | 1,774.00 | 1,802.00 | 1,704.00 | 1,722.00 | 1,722.00 | -1.32% | 997,400 |
| Apr 20, 2026 | 1,701.00 | 1,810.00 | 1,697.00 | 1,745.00 | 1,745.00 | 2.41% | 1,237,700 |
| Apr 17, 2026 | 1,782.00 | 1,794.00 | 1,692.00 | 1,704.00 | 1,704.00 | -5.80% | 1,169,800 |
| Apr 16, 2026 | 1,825.00 | 1,921.00 | 1,807.00 | 1,809.00 | 1,809.00 | 0.50% | 2,020,400 |
| Apr 15, 2026 | 1,868.00 | 1,916.00 | 1,781.00 | 1,800.00 | 1,800.00 | -3.64% | 2,466,500 |
| Apr 14, 2026 | 1,861.00 | 1,889.00 | 1,716.00 | 1,868.00 | 1,868.00 | 3.38% | 3,716,800 |
| Apr 13, 2026 | 1,610.00 | 1,817.00 | 1,605.00 | 1,807.00 | 1,807.00 | 12.24% | 2,477,300 |
| Apr 10, 2026 | 1,581.00 | 1,630.00 | 1,537.00 | 1,610.00 | 1,610.00 | 2.29% | 1,101,600 |
| Apr 9, 2026 | 1,630.00 | 1,630.00 | 1,552.00 | 1,574.00 | 1,574.00 | -3.79% | 951,200 |
| Apr 8, 2026 | 1,615.00 | 1,678.00 | 1,581.00 | 1,636.00 | 1,636.00 | 10.99% | 2,833,400 |
| Apr 7, 2026 | 1,462.00 | 1,538.00 | 1,452.00 | 1,474.00 | 1,474.00 | 0.82% | 609,000 |
| Apr 6, 2026 | 1,465.00 | 1,498.00 | 1,451.00 | 1,462.00 | 1,462.00 | -0.61% | 497,400 |
| Apr 3, 2026 | 1,540.00 | 1,586.00 | 1,460.00 | 1,471.00 | 1,471.00 | -1.01% | 1,067,400 |
| Apr 2, 2026 | 1,531.00 | 1,606.00 | 1,486.00 | 1,486.00 | 1,486.00 | -2.56% | 1,546,400 |
| Apr 1, 2026 | 1,475.00 | 1,525.00 | 1,454.00 | 1,525.00 | 1,525.00 | 11.07% | 1,111,000 |
| Mar 31, 2026 | 1,434.00 | 1,440.00 | 1,366.00 | 1,373.00 | 1,373.00 | -6.22% | 880,700 |
| Mar 30, 2026 | 1,498.00 | 1,524.00 | 1,426.00 | 1,464.00 | 1,464.00 | -4.81% | 1,024,000 |
| Mar 27, 2026 | 1,495.00 | 1,570.00 | 1,467.00 | 1,538.00 | 1,538.00 | 2.88% | 899,700 |
| Mar 26, 2026 | 1,551.00 | 1,605.00 | 1,491.00 | 1,495.00 | 1,495.00 | -3.05% | 1,118,600 |
| Mar 25, 2026 | 1,462.00 | 1,603.00 | 1,461.00 | 1,542.00 | 1,542.00 | 6.57% | 2,169,200 |
| Mar 24, 2026 | 1,556.00 | 1,565.00 | 1,364.00 | 1,447.00 | 1,447.00 | 3.65% | 1,902,600 |
| Mar 23, 2026 | 1,500.00 | 1,502.00 | 1,387.00 | 1,396.00 | 1,396.00 | -9.47% | 1,193,900 |
| Mar 19, 2026 | 1,602.00 | 1,643.00 | 1,540.00 | 1,542.00 | 1,542.00 | -6.26% | 886,900 |
| Mar 18, 2026 | 1,640.00 | 1,694.00 | 1,603.00 | 1,645.00 | 1,645.00 | - | 949,300 |
| Mar 17, 2026 | 1,722.00 | 1,785.00 | 1,625.00 | 1,645.00 | 1,645.00 | -3.41% | 1,746,400 |
| Mar 16, 2026 | 1,768.00 | 1,841.00 | 1,697.00 | 1,703.00 | 1,703.00 | -3.95% | 1,586,300 |
| Mar 13, 2026 | 1,668.00 | 1,835.00 | 1,646.00 | 1,773.00 | 1,773.00 | 6.29% | 2,027,600 |
| Mar 12, 2026 | 1,720.00 | 1,755.00 | 1,640.00 | 1,668.00 | 1,668.00 | - | 1,663,100 |
| Mar 11, 2026 | 1,634.00 | 1,733.00 | 1,617.00 | 1,668.00 | 1,668.00 | 4.25% | 2,290,300 |
| Mar 10, 2026 | 1,507.00 | 1,602.00 | 1,445.00 | 1,600.00 | 1,600.00 | 7.17% | 2,250,600 |
| Mar 9, 2026 | 1,421.00 | 1,514.00 | 1,395.00 | 1,493.00 | 1,493.00 | -0.80% | 1,557,000 |
| 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 |