kabutan

ALSOK CO.,LTD.(2331) Historical

2331
TSE Prime
ALSOK CO.,LTD.
1,195.5
JPY
-21.5
(-1.77%)
Dec 5, 3:30 pm JST
7.73
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
1,255.0 JPY
52 Week Low May 14, 2025
987.2 JPY
Yearly High Dec 1, 2025
1,255.0 JPY
Yearly Low May 14, 2025
987.2 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,209 1,214 1,187 1,195 -22 -1.77% 752,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,228.0 1,235.5 1,215.5 1,217.0 -13.0 -1.06% 975,200
Dec 3, 2025 1,231.5 1,239.5 1,226.0 1,230.0 -12.5 -1.01% 1,076,600
Dec 2, 2025 1,214.5 1,242.5 1,210.5 1,242.5 +38.5 +3.20% 1,260,600
Dec 1, 2025 1,246.0 1,255.0 1,204.0 1,204.0 -20.0 -1.63% 1,157,000
Nov 28, 2025 1,225.0 1,230.0 1,220.5 1,224.0 +2.0 +0.16% 664,300
Nov 27, 2025 1,225.0 1,231.0 1,215.5 1,222.0 -4.5 -0.37% 737,300
Nov 26, 2025 1,218.0 1,229.0 1,212.0 1,226.5 +8.5 +0.70% 1,153,200
Nov 25, 2025 1,213.0 1,223.5 1,210.5 1,218.0 +0.5 +0.04% 937,000
Nov 21, 2025 1,207.5 1,223.5 1,205.0 1,217.5 +21.0 +1.76% 1,516,500
Nov 20, 2025 1,180.0 1,199.5 1,178.0 1,196.5 +22.5 +1.92% 830,300
Nov 19, 2025 1,172.0 1,180.0 1,166.0 1,174.0 +14.5 +1.25% 899,000
Nov 18, 2025 1,183.0 1,186.5 1,158.5 1,159.5 -26.0 -2.19% 794,400
Nov 17, 2025 1,176.0 1,186.0 1,171.5 1,185.5 +10.0 +0.85% 921,300
Nov 14, 2025 1,168.0 1,182.0 1,164.0 1,175.5 +7.0 +0.60% 738,300
Nov 13, 2025 1,171.5 1,178.0 1,168.0 1,168.5 -3.0 -0.26% 988,700
Nov 12, 2025 1,163.0 1,183.5 1,161.0 1,171.5 +8.5 +0.73% 1,514,000
Nov 11, 2025 1,172.0 1,186.0 1,163.0 1,163.0 -5.0 -0.43% 1,697,100
Nov 10, 2025 1,156.5 1,181.0 1,152.0 1,168.0 +33.5 +2.95% 2,168,000
Nov 7, 2025 1,115.5 1,140.0 1,112.0 1,134.5 +31.5 +2.86% 2,335,100
Nov 6, 2025 1,157.0 1,157.5 1,096.5 1,103.0 +36.0 +3.37% 4,008,000