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 Weekly Price

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

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,213.0 1,231.0 1,210.5 1,224.0 +6.5 +0.53% 3,491,800
Nov 21, 2025 1,176.0 1,223.5 1,158.5 1,217.5 +42.0 +3.57% 4,961,500
Nov 14, 2025 1,156.5 1,186.0 1,152.0 1,175.5 +41.0 +3.61% 7,106,100
Nov 7, 2025 1,047.0 1,157.5 1,045.0 1,134.5 +81.0 +7.69% 8,895,900
Oct 31, 2025 1,076.5 1,094.5 1,046.0 1,053.5 -21.5 -2.00% 4,572,800
Oct 24, 2025 1,083.5 1,083.5 1,062.0 1,075.0 +10.0 +0.94% 3,720,800
Oct 17, 2025 1,058.0 1,086.5 1,054.0 1,065.0 -16.0 -1.48% 2,787,200
Oct 10, 2025 1,105.0 1,114.0 1,077.5 1,081.0 -10.5 -0.96% 4,501,100
Oct 3, 2025 1,126.0 1,135.0 1,082.0 1,091.5 -44.0 -3.87% 4,286,200
Sep 26, 2025 1,137.5 1,151.0 1,130.0 1,135.5 -2.0 -0.18% 3,218,400
Sep 19, 2025 1,178.5 1,192.0 1,137.5 1,137.5 -41.0 -3.48% 4,903,200
Sep 12, 2025 1,163.5 1,186.5 1,156.5 1,178.5 +13.0 +1.12% 3,804,300
Sep 5, 2025 1,126.0 1,165.5 1,126.0 1,165.5 +39.0 +3.46% 5,310,500
Aug 29, 2025 1,142.5 1,164.5 1,122.0 1,126.5 -17.5 -1.53% 8,566,500
Aug 22, 2025 1,108.5 1,150.0 1,105.0 1,144.0 +35.5 +3.20% 6,100,000
Aug 15, 2025 1,138.0 1,149.5 1,098.0 1,108.5 -13.5 -1.20% 6,344,100
Aug 8, 2025 1,068.0 1,127.5 1,056.0 1,122.0 +42.0 +3.89% 10,751,300
Aug 1, 2025 1,054.5 1,081.5 1,043.0 1,080.0 +34.0 +3.25% 4,694,200
Jul 25, 2025 1,044.0 1,064.0 1,032.0 1,046.0 -7.5 -0.71% 4,324,500
Jul 18, 2025 1,029.0 1,058.0 1,027.5 1,053.5 +26.5 +2.58% 5,060,500