kabutan

ACSL Ltd.(6232) Historical

6232
TSE Growth
ACSL Ltd.
2,332
JPY
-155
(-6.23%)
May 29, 3:30 pm JST
14.63
USD
May 29, 2:30 am EDT
Result
PTS
outside of trading hours
2,299
May 29, 11:55 pm JST
Summary Chart Historical News Financial Result
52 Week High May 12, 2026
4,130 JPY
52 Week Low Dec 22, 2025
836 JPY
Yearly High May 12, 2026
4,130 JPY
Yearly Low Jan 5, 2026
898 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
May 29, 2026 2,891 2,911 2,263 2,332 -509 -17.92% 11,816,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
May 22, 2026 3,325 3,570 2,618 2,841 -274 -8.80% 12,465,700
May 15, 2026 3,400 4,130 2,808 3,115 +188 +6.42% 19,092,300
May 8, 2026 2,597 2,927 2,326 2,927 +425 +16.99% 10,851,800
May 1, 2026 2,588 2,722 2,211 2,502 -36 -1.42% 24,040,000
Apr 24, 2026 1,701 2,747 1,697 2,538 +834 +48.94% 38,376,700
Apr 17, 2026 1,610 1,921 1,605 1,704 +94 +5.84% 11,850,800
Apr 10, 2026 1,465 1,678 1,451 1,610 +139 +9.45% 5,992,600
Apr 3, 2026 1,498 1,606 1,366 1,471 -67 -4.36% 5,629,500
Mar 27, 2026 1,500 1,605 1,364 1,538 -4 -0.26% 7,284,000
Mar 19, 2026 1,768 1,841 1,540 1,542 -231 -13.03% 5,168,900
Mar 13, 2026 1,421 1,835 1,395 1,773 +268 +17.81% 9,788,600
Mar 6, 2026 1,480 1,597 1,303 1,505 +55 +3.79% 9,073,500
Feb 27, 2026 1,300 1,450 1,220 1,450 +168 +13.10% 4,408,700
Feb 20, 2026 1,141 1,293 1,125 1,282 +169 +15.18% 3,800,200
Feb 13, 2026 1,190 1,197 1,101 1,113 -57 -4.87% 2,531,500
Feb 6, 2026 1,080 1,170 1,058 1,170 +84 +7.73% 2,087,400
Jan 30, 2026 1,101 1,118 1,031 1,086 -22 -1.99% 1,712,900
Jan 23, 2026 1,140 1,196 1,072 1,108 -41 -3.57% 2,649,100
Jan 16, 2026 1,220 1,222 1,102 1,149 -31 -2.63% 5,575,700
Jan 9, 2026 915 1,384 898 1,180 +279 +30.97% 18,358,800