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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,246 1,255 1,187 1,195 -29 -2.33% 5,973,800

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,047.0 1,231.0 1,045.0 1,224.0 +170.5 +16.18% 24,455,300
Oct, 2025 1,108.5 1,115.5 1,046.0 1,053.5 -62.5 -5.60% 18,249,300
Sep, 2025 1,126.0 1,192.0 1,110.0 1,116.0 -10.5 -0.93% 18,855,200
Aug, 2025 1,057.0 1,164.5 1,054.5 1,126.5 +73.0 +6.93% 32,731,100
Jul, 2025 1,007.0 1,064.0 999.7 1,053.5 +45.0 +4.46% 23,276,800
Jun, 2025 1,008.0 1,036.5 991.8 1,008.5 +5.5 +0.55% 32,918,600
May, 2025 1,127.0 1,166.0 987.2 1,003.0 -123.5 -10.96% 27,626,100
Apr, 2025 1,140.0 1,155.0 1,039.0 1,126.5 +4.5 +0.40% 18,863,300
Mar, 2025 1,085.0 1,178.0 1,063.5 1,122.0 +46.5 +4.32% 21,443,400
Feb, 2025 1,034.0 1,099.0 1,022.0 1,075.5 +32.5 +3.12% 17,454,300
Jan, 2025 1,085.0 1,087.0 1,021.5 1,043.0 -38.5 -3.56% 14,280,500
Dec, 2024 1,120.0 1,148.0 1,063.5 1,081.5 -40.0 -3.57% 18,893,900
Nov, 2024 1,055.5 1,140.5 1,050.0 1,121.5 +57.5 +5.40% 23,413,300
Oct, 2024 1,034.0 1,073.5 1,010.5 1,064.0 +29.0 +2.80% 21,866,400
Sep, 2024 1,028.5 1,068.5 1,009.0 1,035.0 +2.5 +0.24% 18,584,000
Aug, 2024 962.0 1,057.5 824.0 1,032.5 +63.7 +6.58% 30,051,500
Jul, 2024 941.6 971.5 926.8 968.8 +29.2 +3.11% 20,124,900
Jun, 2024 948.0 990.0 926.0 939.6 -6.8 -0.72% 31,571,300
May, 2024 868.9 955.2 839.4 946.4 +68.8 +7.84% 28,254,200
Apr, 2024 830.0 883.5 798.2 877.6 +45.7 +5.49% 20,970,700