Comparing Back to the side-by-side chart ↗
ALSOK CO.,LTD. (2331.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1199.00 | 1216.00 | 1193.00 | 1210.50 | +0.25% | 958,100 |
| 2026-10-15 | 1180.50 | 1211.50 | 1172.50 | 1207.50 | +2.90% | 967,100 |
| 2026-10-14 | 1181.00 | 1183.00 | 1170.50 | 1173.50 | -0.76% | 707,400 |
| 2026-10-13 | 1174.50 | 1186.00 | 1166.50 | 1182.50 | +1.50% | 576,900 |
| 2026-10-09 | 1165.50 | 1174.50 | 1151.50 | 1165.00 | +1.04% | 1,314,500 |
| 2026-10-08 | 1161.00 | 1161.00 | 1132.50 | 1153.00 | +0.22% | 1,237,500 |
| 2026-10-07 | 1159.00 | 1164.50 | 1150.50 | 1150.50 | -0.73% | 963,500 |
| 2026-10-06 | 1168.50 | 1169.50 | 1155.50 | 1159.00 | +0.04% | 884,000 |
| 2026-10-05 | 1156.00 | 1160.00 | 1147.50 | 1158.50 | +0.13% | 905,800 |
| 2026-10-02 | 1158.00 | 1177.00 | 1150.00 | 1157.00 | -1.87% | 876,100 |
| 2026-10-01 | 1161.00 | 1187.00 | 1159.00 | 1179.00 | +0.94% | 1,186,000 |
| 2026-09-30 | 1170.50 | 1180.00 | 1153.50 | 1168.00 | -0.09% | 1,508,700 |
| 2026-09-29 | 1183.50 | 1190.00 | 1165.50 | 1169.00 | -2.99% | 1,351,600 |
| 2026-09-28 | 1220.00 | 1222.00 | 1197.50 | 1205.00 | -0.62% | 1,636,600 |
| 2026-09-25 | 1220.00 | 1221.00 | 1206.50 | 1212.50 | -0.33% | 1,186,000 |
| 2026-09-24 | 1216.50 | 1229.50 | 1212.00 | 1216.50 | -1.10% | 1,141,100 |
| 2026-09-18 | 1260.00 | 1271.00 | 1230.00 | 1230.00 | -3.19% | 3,216,900 |
| 2026-09-17 | 1249.00 | 1270.50 | 1243.50 | 1270.50 | +2.54% | 1,121,700 |
| 2026-09-16 | 1232.50 | 1247.00 | 1229.00 | 1239.00 | +1.10% | 1,646,800 |
| 2026-09-15 | 1255.00 | 1259.50 | 1218.00 | 1225.50 | -1.25% | 1,146,300 |
| 2026-09-14 | 1236.50 | 1251.00 | 1228.50 | 1241.00 | +2.01% | 1,148,400 |
| 2026-09-11 | 1205.00 | 1224.00 | 1198.00 | 1216.50 | +0.79% | 1,215,800 |
| 2026-09-10 | 1201.50 | 1211.50 | 1194.00 | 1207.00 | +1.13% | 1,116,200 |
| 2026-09-09 | 1194.50 | 1206.50 | 1190.00 | 1193.50 | -0.25% | 1,100,300 |
| 2026-09-08 | 1186.50 | 1199.50 | 1181.00 | 1196.50 | +0.46% | 945,500 |
| 2026-09-07 | 1216.50 | 1217.00 | 1188.50 | 1191.00 | -1.57% | 824,000 |
| 2026-09-04 | 1217.00 | 1217.00 | 1200.50 | 1210.00 | -0.21% | 905,000 |
| 2026-09-03 | 1217.00 | 1217.50 | 1201.50 | 1212.50 | -0.12% | 744,700 |
| 2026-09-02 | 1210.00 | 1220.50 | 1202.50 | 1214.00 | -0.49% | 1,060,700 |
| 2026-09-01 | 1213.50 | 1227.00 | 1212.50 | 1220.00 | +0.29% | 1,063,800 |
| 2026-08-31 | 1209.50 | 1218.00 | 1197.50 | 1216.50 | +1.16% | 1,241,900 |
| 2026-08-28 | 1186.00 | 1209.50 | 1185.50 | 1202.50 | +0.92% | 2,820,300 |
| 2026-08-27 | 1180.00 | 1198.50 | 1171.50 | 1191.50 | +0.00% | 1,092,100 |
| 2026-08-26 | 1189.00 | 1198.50 | 1187.50 | 1191.50 | -0.08% | 868,900 |
| 2026-08-25 | 1197.00 | 1198.00 | 1186.50 | 1192.50 | +0.63% | 834,500 |
| 2026-08-24 | 1186.00 | 1188.50 | 1175.00 | 1185.00 | +0.04% | 989,400 |
| 2026-08-21 | 1179.50 | 1192.00 | 1177.50 | 1184.50 | +0.77% | 1,091,300 |
| 2026-08-20 | 1174.00 | 1182.00 | 1161.50 | 1175.50 | +0.00% | 1,330,400 |
| 2026-08-19 | 1179.00 | 1180.00 | 1159.50 | 1175.50 | +0.94% | 1,637,300 |
| 2026-08-18 | 1156.00 | 1169.00 | 1141.50 | 1164.50 | +0.82% | 924,100 |
| 2026-08-17 | 1175.50 | 1180.00 | 1151.00 | 1155.00 | -1.16% | 1,010,300 |
| 2026-08-14 | 1153.50 | 1180.50 | 1152.00 | 1168.50 | +0.73% | 1,599,900 |
| 2026-08-13 | 1165.50 | 1170.50 | 1148.50 | 1160.00 | -0.85% | 930,900 |
| 2026-08-12 | 1162.50 | 1177.00 | 1150.00 | 1170.00 | +2.32% | 1,444,100 |
| 2026-08-10 | 1154.00 | 1162.50 | 1138.00 | 1143.50 | -0.69% | 1,498,800 |
| 2026-08-07 | 1139.00 | 1160.50 | 1133.50 | 1151.50 | +1.19% | 1,251,000 |
| 2026-08-06 | 1141.50 | 1148.00 | 1124.00 | 1138.00 | -0.35% | 1,328,500 |
| 2026-08-05 | 1118.50 | 1149.00 | 1118.50 | 1142.00 | +1.83% | 1,848,100 |
| 2026-08-04 | 1151.00 | 1159.00 | 1117.00 | 1121.50 | -2.18% | 1,182,500 |
| 2026-08-03 | 1188.00 | 1189.00 | 1137.50 | 1146.50 | -2.26% | 1,161,300 |
| 2026-07-31 | 1181.50 | 1195.50 | 1171.00 | 1173.00 | -2.90% | 1,643,200 |
| 2026-07-30 | 1234.00 | 1235.50 | 1196.50 | 1208.00 | -1.67% | 1,652,300 |
| 2026-07-29 | 1206.00 | 1241.00 | 1186.00 | 1228.50 | +2.63% | 1,989,700 |
| 2026-07-28 | 1180.00 | 1205.50 | 1176.00 | 1197.00 | +1.87% | 1,498,900 |
| 2026-07-27 | 1153.50 | 1175.00 | 1153.50 | 1175.00 | +1.51% | 2,019,900 |
| 2026-07-24 | 1128.00 | 1158.50 | 1120.00 | 1157.50 | +1.85% | 1,072,300 |
| 2026-07-23 | 1130.00 | 1153.50 | 1130.00 | 1136.50 | -1.00% | 1,195,500 |
| 2026-07-22 | 1133.00 | 1148.00 | 1125.00 | 1148.00 | -0.17% | 1,385,700 |
| 2026-07-21 | 1150.00 | 1162.00 | 1140.50 | 1150.00 | +1.55% | 1,396,300 |
| 2026-07-17 | 1127.00 | 1142.00 | 1124.50 | 1132.50 | +0.40% | 1,238,500 |
| 2026-07-16 | 1114.00 | 1133.00 | 1113.50 | 1128.00 | +1.26% | 1,161,200 |
| 2026-07-15 | 1112.00 | 1135.00 | 1104.00 | 1114.00 | +1.41% | 1,475,200 |
| 2026-07-14 | 1111.00 | 1114.00 | 1093.50 | 1098.50 | -0.36% | 766,900 |
| 2026-07-13 | 1103.00 | 1110.50 | 1095.00 | 1102.50 | +0.82% | 1,024,600 |
| 2026-07-10 | 1104.50 | 1105.00 | 1088.50 | 1093.50 | -1.75% | 1,045,100 |
| 2026-07-09 | 1110.00 | 1117.50 | 1101.00 | 1113.00 | -0.36% | 1,007,300 |
| 2026-07-08 | 1122.50 | 1125.00 | 1113.00 | 1117.00 | +0.13% | 1,505,400 |
| 2026-07-07 | 1093.00 | 1119.50 | 1092.00 | 1115.50 | +1.64% | 1,234,800 |
| 2026-07-06 | 1084.00 | 1100.00 | 1081.00 | 1097.50 | +1.39% | 1,040,000 |
| 2026-07-03 | 1095.00 | 1098.00 | 1081.00 | 1082.50 | +0.56% | 983,700 |
| 2026-07-02 | 1069.00 | 1079.50 | 1058.50 | 1076.50 | +2.28% | 1,183,800 |
| 2026-07-01 | 1073.00 | 1073.50 | 1047.00 | 1052.50 | -1.45% | 970,600 |
| 2026-06-30 | 1072.00 | 1079.50 | 1064.00 | 1068.00 | -0.56% | 1,015,100 |
| 2026-06-29 | 1073.00 | 1090.00 | 1071.50 | 1074.00 | +0.66% | 1,200,200 |
| 2026-06-26 | 1067.50 | 1074.00 | 1048.50 | 1067.00 | +0.42% | 1,345,300 |
| 2026-06-25 | 1075.00 | 1080.00 | 1061.00 | 1062.50 | -1.30% | 1,325,800 |
| 2026-06-24 | 1068.50 | 1081.00 | 1062.00 | 1076.50 | +0.65% | 1,396,500 |
| 2026-06-23 | 1067.00 | 1069.50 | 1048.50 | 1069.50 | +0.66% | 1,479,300 |
| 2026-06-22 | 1060.00 | 1069.50 | 1058.00 | 1062.50 | -0.19% | 973,400 |
| 2026-06-19 | 1058.00 | 1064.50 | 1056.00 | 1064.50 | -0.33% | 2,063,200 |
| 2026-06-18 | 1065.50 | 1073.50 | 1058.50 | 1068.00 | +0.00% | 874,500 |
| 2026-06-17 | 1076.00 | 1076.00 | 1060.00 | 1068.00 | +1.23% | 1,072,300 |
| 2026-06-16 | 1060.00 | 1064.50 | 1046.50 | 1055.00 | -1.68% | 935,500 |
| 2026-06-15 | 1070.00 | 1083.50 | 1067.50 | 1073.00 | -0.42% | 1,133,500 |
| 2026-06-12 | 1084.00 | 1088.50 | 1070.00 | 1077.50 | -0.97% | 1,551,800 |
| 2026-06-11 | 1100.00 | 1106.50 | 1085.00 | 1088.00 | +0.69% | 1,140,200 |
| 2026-06-10 | 1083.00 | 1087.50 | 1073.50 | 1080.50 | +0.75% | 1,532,300 |
| 2026-06-09 | 1072.00 | 1082.00 | 1059.50 | 1072.50 | -0.23% | 1,476,500 |
| 2026-06-08 | 1073.00 | 1091.50 | 1066.50 | 1075.00 | +0.14% | 1,169,000 |
| 2026-06-05 | 1064.50 | 1076.50 | 1062.50 | 1073.50 | +0.85% | 1,406,900 |
| 2026-06-04 | 1064.00 | 1073.00 | 1061.00 | 1064.50 | -0.93% | 1,526,500 |
| 2026-06-03 | 1061.00 | 1076.00 | 1052.00 | 1074.50 | +0.56% | 2,152,500 |
| 2026-06-02 | 1071.50 | 1077.50 | 1059.00 | 1068.50 | -0.88% | 1,691,900 |
| 2026-06-01 | 1118.50 | 1118.50 | 1075.00 | 1078.00 | -4.26% | 2,383,200 |
| 2026-05-29 | 1150.00 | 1157.00 | 1126.00 | 1126.00 | -2.89% | 2,248,000 |
| 2026-05-28 | 1161.50 | 1170.50 | 1147.50 | 1159.50 | -0.64% | 1,511,000 |
| 2026-05-27 | 1153.00 | 1170.00 | 1145.00 | 1167.00 | +1.39% | 1,576,500 |
| 2026-05-26 | 1155.50 | 1171.00 | 1144.50 | 1151.00 | -0.78% | 1,217,100 |
| 2026-05-25 | 1163.50 | 1168.00 | 1143.00 | 1160.00 | +1.13% | 1,594,200 |
| 2026-05-22 | 1140.50 | 1152.50 | 1129.50 | 1147.00 | -0.26% | 1,465,600 |
| 2026-05-21 | 1167.00 | 1169.50 | 1149.00 | 1150.00 | -2.21% | 1,425,500 |
| 2026-05-20 | 1165.50 | 1207.00 | 1161.00 | 1176.00 | +2.31% | 2,267,700 |
| 2026-05-19 | 1125.50 | 1150.50 | 1123.50 | 1149.50 | +3.14% | 1,858,000 |
| 2026-05-18 | 1100.50 | 1115.50 | 1100.00 | 1114.50 | +1.87% | 1,574,400 |
| 2026-05-15 | 1102.00 | 1111.50 | 1085.00 | 1094.00 | -1.31% | 2,236,400 |
| 2026-05-14 | 1133.00 | 1141.50 | 1103.00 | 1108.50 | -2.16% | 2,629,700 |
| 2026-05-13 | 1150.00 | 1151.50 | 1121.50 | 1133.00 | +0.62% | 3,098,700 |
| 2026-05-12 | 1150.50 | 1159.50 | 1126.00 | 1126.00 | -2.09% | 2,013,200 |
| 2026-05-11 | 1167.50 | 1173.50 | 1148.00 | 1150.00 | -2.21% | 1,638,800 |
| 2026-05-08 | 1179.50 | 1188.50 | 1165.00 | 1176.00 | -0.59% | 1,441,200 |
| 2026-05-07 | 1170.00 | 1190.00 | 1165.50 | 1183.00 | +0.38% | 1,422,300 |
| 2026-05-01 | 1175.00 | 1184.00 | 1168.00 | 1178.50 | -0.76% | 963,100 |
| 2026-04-30 | 1193.00 | 1203.00 | 1178.00 | 1187.50 | -1.45% | 1,028,200 |
| 2026-04-28 | 1209.00 | 1210.00 | 1197.50 | 1205.00 | +0.54% | 1,004,100 |
| 2026-04-27 | 1205.00 | 1211.50 | 1197.50 | 1198.50 | -1.11% | 884,000 |
| 2026-04-24 | 1217.50 | 1222.50 | 1209.00 | 1212.00 | -0.37% | 702,900 |
| 2026-04-23 | 1207.50 | 1223.50 | 1206.50 | 1216.50 | -0.57% | 827,400 |
| 2026-04-22 | 1237.00 | 1240.50 | 1215.50 | 1223.50 | -1.09% | 816,300 |
| 2026-04-21 | 1244.50 | 1259.00 | 1235.50 | 1237.00 | +0.41% | 1,062,600 |
| 2026-04-20 | 1243.00 | 1250.00 | 1212.00 | 1232.00 | -0.81% | 945,800 |
| 2026-04-17 | 1230.00 | 1251.50 | 1222.50 | 1242.00 | +1.26% | 880,000 |
| 2026-04-16 | 1232.00 | 1233.50 | 1220.00 | 1226.50 | +0.29% | 821,400 |
| 2026-04-15 | 1242.00 | 1251.00 | 1223.00 | 1223.00 | -1.29% | 898,000 |
| 2026-04-14 | 1254.50 | 1259.00 | 1234.50 | 1239.00 | -0.60% | 747,300 |
| 2026-04-13 | 1240.00 | 1253.50 | 1240.00 | 1246.50 | -0.40% | 601,200 |
| 2026-04-10 | 1273.00 | 1283.00 | 1250.50 | 1251.50 | -2.64% | 1,123,300 |
| 2026-04-09 | 1300.50 | 1307.00 | 1284.50 | 1285.50 | -0.73% | 962,600 |
| 2026-04-08 | 1334.50 | 1335.00 | 1292.50 | 1295.00 | -0.73% | 1,261,500 |
| 2026-04-07 | 1295.50 | 1311.00 | 1290.50 | 1304.50 | +0.89% | 842,800 |
| 2026-04-06 | 1279.50 | 1301.50 | 1275.50 | 1293.00 | +1.06% | 877,800 |
| 2026-04-03 | 1265.00 | 1280.00 | 1261.00 | 1279.50 | +2.11% | 842,300 |
| 2026-04-02 | 1283.00 | 1289.50 | 1253.00 | 1253.00 | -1.76% | 1,001,600 |
| 2026-04-01 | 1269.50 | 1277.00 | 1254.00 | 1275.50 | +2.04% | 979,700 |
| 2026-03-31 | 1231.50 | 1259.00 | 1227.00 | 1250.00 | +1.42% | 1,452,600 |
| 2026-03-30 | 1208.50 | 1242.00 | 1203.00 | 1232.50 | -1.20% | 1,098,600 |
| 2026-03-27 | 1250.50 | 1252.00 | 1239.50 | 1247.50 | +0.40% | 1,577,300 |
| 2026-03-26 | 1244.00 | 1245.00 | 1228.00 | 1242.50 | +0.98% | 882,700 |
| 2026-03-25 | 1234.50 | 1247.00 | 1230.50 | 1230.50 | +0.45% | 879,900 |
| 2026-03-24 | 1219.00 | 1235.00 | 1217.00 | 1225.00 | +1.70% | 1,090,600 |
| 2026-03-23 | 1205.00 | 1211.50 | 1193.50 | 1204.50 | -1.91% | 1,205,800 |
| 2026-03-19 | 1247.00 | 1256.00 | 1226.00 | 1228.00 | -1.68% | 1,251,200 |
| 2026-03-18 | 1230.50 | 1249.00 | 1228.50 | 1249.00 | +1.22% | 649,900 |
| 2026-03-17 | 1230.00 | 1241.50 | 1227.00 | 1234.00 | +1.15% | 882,400 |
| 2026-03-16 | 1230.00 | 1232.00 | 1214.00 | 1220.00 | -0.65% | 983,100 |
| 2026-03-13 | 1219.50 | 1237.00 | 1214.00 | 1228.00 | +1.03% | 1,232,000 |
| 2026-03-12 | 1214.50 | 1233.00 | 1204.00 | 1215.50 | -1.58% | 1,535,100 |
| 2026-03-11 | 1239.00 | 1251.00 | 1235.00 | 1235.00 | +0.04% | 1,345,600 |
| 2026-03-10 | 1245.00 | 1250.00 | 1230.00 | 1234.50 | +0.37% | 1,382,100 |
| 2026-03-09 | 1200.00 | 1233.50 | 1184.50 | 1230.00 | -0.61% | 1,474,000 |
| 2026-03-06 | 1229.00 | 1244.50 | 1224.00 | 1237.50 | -0.36% | 1,133,500 |
| 2026-03-05 | 1265.00 | 1268.00 | 1241.00 | 1242.00 | -0.08% | 926,000 |
| 2026-03-04 | 1245.00 | 1252.50 | 1227.50 | 1243.00 | -1.27% | 1,471,900 |
| 2026-03-03 | 1291.00 | 1294.00 | 1250.00 | 1259.00 | -1.99% | 1,332,500 |
| 2026-03-02 | 1276.00 | 1292.50 | 1266.00 | 1284.50 | +0.27% | 1,205,600 |
| 2026-02-27 | 1259.50 | 1281.00 | 1256.00 | 1281.00 | +3.52% | 1,979,500 |
| 2026-02-26 | 1238.00 | 1241.50 | 1225.50 | 1237.50 | +2.10% | 1,616,600 |
| 2026-02-25 | 1200.00 | 1221.00 | 1192.50 | 1212.00 | +1.81% | 1,408,000 |
| 2026-02-24 | 1188.00 | 1197.50 | 1172.00 | 1190.50 | +0.63% | 1,060,000 |
| 2026-02-20 | 1175.00 | 1187.50 | 1172.50 | 1183.00 | +0.30% | 854,900 |
| 2026-02-19 | 1162.00 | 1179.50 | 1148.00 | 1179.50 | +1.38% | 1,072,100 |
| 2026-02-18 | 1143.00 | 1165.50 | 1141.50 | 1163.50 | +2.29% | 879,800 |
| 2026-02-17 | 1146.50 | 1148.00 | 1135.00 | 1137.50 | -1.52% | 674,100 |
| 2026-02-16 | 1154.00 | 1159.00 | 1134.50 | 1155.00 | +0.35% | 838,200 |
| 2026-02-13 | 1158.50 | 1172.50 | 1151.00 | 1151.00 | -1.29% | 1,126,100 |
| 2026-02-12 | 1166.00 | 1173.00 | 1163.00 | 1166.00 | +0.04% | 998,300 |
| 2026-02-10 | 1175.00 | 1193.00 | 1165.50 | 1165.50 | -0.77% | 1,775,400 |
| 2026-02-09 | 1189.00 | 1195.00 | 1174.50 | 1174.50 | -0.25% | 1,084,600 |
| 2026-02-06 | 1176.50 | 1193.00 | 1167.50 | 1177.50 | +1.16% | 1,234,700 |
| 2026-02-05 | 1161.50 | 1171.50 | 1153.00 | 1164.00 | +1.70% | 1,758,200 |
| 2026-02-04 | 1133.00 | 1158.50 | 1122.50 | 1144.50 | -6.07% | 3,394,300 |
| 2026-02-03 | 1207.00 | 1218.50 | 1200.50 | 1218.50 | +0.99% | 1,381,100 |
| 2026-02-02 | 1209.00 | 1219.00 | 1201.50 | 1206.50 | +0.75% | 786,100 |
| 2026-01-30 | 1208.50 | 1210.50 | 1190.00 | 1197.50 | +0.00% | 803,500 |
| 2026-01-29 | 1206.50 | 1208.50 | 1180.50 | 1197.50 | -1.52% | 744,000 |
| 2026-01-28 | 1224.00 | 1231.00 | 1213.00 | 1216.00 | -1.22% | 602,200 |
| 2026-01-27 | 1234.00 | 1245.50 | 1230.00 | 1231.00 | -0.53% | 674,400 |
| 2026-01-26 | 1232.00 | 1249.50 | 1232.00 | 1237.50 | -0.24% | 597,500 |
| 2026-01-23 | 1235.50 | 1249.00 | 1234.00 | 1240.50 | +0.77% | 745,800 |
| 2026-01-22 | 1232.00 | 1237.50 | 1224.00 | 1231.00 | +0.16% | 448,700 |
| 2026-01-21 | 1242.00 | 1249.00 | 1228.50 | 1229.00 | -1.48% | 550,500 |
| 2026-01-20 | 1224.00 | 1257.00 | 1222.00 | 1247.50 | +0.69% | 804,000 |
| 2026-01-19 | 1247.00 | 1249.00 | 1235.00 | 1239.00 | -0.24% | 758,100 |
| 2026-01-16 | 1240.00 | 1244.00 | 1230.00 | 1242.00 | -0.20% | 802,500 |
| 2026-01-15 | 1250.50 | 1253.50 | 1243.50 | 1244.50 | -0.60% | 661,100 |
| 2026-01-14 | 1246.50 | 1256.50 | 1245.50 | 1252.00 | +0.08% | 596,500 |
| 2026-01-13 | 1265.00 | 1265.00 | 1244.50 | 1251.00 | +0.40% | 924,100 |
| 2026-01-09 | 1261.50 | 1265.00 | 1242.50 | 1246.00 | -0.95% | 720,300 |
| 2026-01-08 | 1257.50 | 1264.00 | 1246.50 | 1258.00 | +0.56% | 641,800 |
| 2026-01-07 | 1240.00 | 1253.00 | 1230.00 | 1251.00 | +0.24% | 727,500 |
| 2026-01-06 | 1249.50 | 1249.50 | 1232.00 | 1248.00 | +0.93% | 856,500 |
| 2026-01-05 | 1233.00 | 1244.00 | 1230.00 | 1236.50 | +0.41% | 784,500 |
| 2025-12-30 | 1252.50 | 1253.00 | 1231.50 | 1231.50 | -1.28% | 562,100 |
| 2025-12-29 | 1253.00 | 1254.00 | 1236.50 | 1247.50 | -0.24% | 658,700 |
| 2025-12-26 | 1252.50 | 1258.50 | 1246.50 | 1250.50 | +0.04% | 597,600 |
| 2025-12-25 | 1249.00 | 1251.00 | 1241.00 | 1250.00 | +0.48% | 449,000 |
| 2025-12-24 | 1250.50 | 1258.50 | 1239.50 | 1244.00 | -1.23% | 558,700 |
| 2025-12-23 | 1245.00 | 1261.50 | 1242.50 | 1259.50 | +1.41% | 536,400 |
| 2025-12-22 | 1256.50 | 1257.50 | 1239.00 | 1242.00 | -0.80% | 567,400 |
| 2025-12-19 | 1251.00 | 1264.00 | 1244.50 | 1252.00 | -0.63% | 1,190,700 |
| 2025-12-18 | 1253.00 | 1264.00 | 1252.00 | 1260.00 | +1.16% | 849,300 |
| 2025-12-17 | 1247.00 | 1250.00 | 1236.00 | 1245.50 | -0.08% | 803,700 |
| 2025-12-16 | 1243.50 | 1253.00 | 1238.00 | 1246.50 | +0.97% | 973,200 |
| 2025-12-15 | 1243.50 | 1249.50 | 1230.00 | 1234.50 | +0.61% | 786,000 |
| 2025-12-12 | 1220.50 | 1232.00 | 1220.50 | 1227.00 | +0.70% | 1,243,100 |
| 2025-12-11 | 1241.00 | 1245.00 | 1213.00 | 1218.50 | +0.12% | 785,900 |
| 2025-12-10 | 1218.50 | 1224.00 | 1213.00 | 1217.00 | -0.12% | 808,000 |
| 2025-12-09 | 1216.00 | 1218.50 | 1198.00 | 1218.50 | +0.29% | 607,000 |
| 2025-12-08 | 1199.00 | 1218.50 | 1195.50 | 1215.00 | +1.63% | 745,400 |
| 2025-12-05 | 1209.00 | 1214.00 | 1187.00 | 1195.50 | -1.77% | 752,200 |
| 2025-12-04 | 1228.00 | 1235.50 | 1215.50 | 1217.00 | -1.06% | 975,200 |
| 2025-12-03 | 1231.50 | 1239.50 | 1226.00 | 1230.00 | -1.01% | 1,076,600 |
| 2025-12-02 | 1214.50 | 1242.50 | 1210.50 | 1242.50 | +3.20% | 1,260,600 |
| 2025-12-01 | 1246.00 | 1255.00 | 1204.00 | 1204.00 | -1.63% | 1,157,000 |
| 2025-11-28 | 1225.00 | 1230.00 | 1220.50 | 1224.00 | +0.16% | 664,300 |
| 2025-11-27 | 1225.00 | 1231.00 | 1215.50 | 1222.00 | -0.37% | 737,300 |
| 2025-11-26 | 1218.00 | 1229.00 | 1212.00 | 1226.50 | +0.70% | 1,153,200 |
| 2025-11-25 | 1213.00 | 1223.50 | 1210.50 | 1218.00 | +0.04% | 937,000 |
| 2025-11-21 | 1207.50 | 1223.50 | 1205.00 | 1217.50 | +1.76% | 1,516,500 |
| 2025-11-20 | 1180.00 | 1199.50 | 1178.00 | 1196.50 | +1.92% | 830,300 |
| 2025-11-19 | 1172.00 | 1180.00 | 1166.00 | 1174.00 | +1.25% | 899,000 |
| 2025-11-18 | 1183.00 | 1186.50 | 1158.50 | 1159.50 | -2.19% | 794,400 |
| 2025-11-17 | 1176.00 | 1186.00 | 1171.50 | 1185.50 | +0.85% | 921,300 |
| 2025-11-14 | 1168.00 | 1182.00 | 1164.00 | 1175.50 | +0.60% | 738,300 |
| 2025-11-13 | 1171.50 | 1178.00 | 1168.00 | 1168.50 | -0.26% | 988,700 |
| 2025-11-12 | 1163.00 | 1183.50 | 1161.00 | 1171.50 | +0.73% | 1,514,000 |
| 2025-11-11 | 1172.00 | 1186.00 | 1163.00 | 1163.00 | -0.43% | 1,697,100 |
| 2025-11-10 | 1156.50 | 1181.00 | 1152.00 | 1168.00 | +2.95% | 2,168,000 |
| 2025-11-07 | 1115.50 | 1140.00 | 1112.00 | 1134.50 | +2.86% | 2,335,100 |
| 2025-11-06 | 1157.00 | 1157.50 | 1096.50 | 1103.00 | +3.37% | 4,008,000 |
| 2025-11-05 | 1050.50 | 1067.00 | 1047.00 | 1067.00 | +0.90% | 1,591,100 |
| 2025-11-04 | 1047.00 | 1068.50 | 1045.00 | 1057.50 | +0.38% | 961,700 |
| 2025-10-31 | 1061.00 | 1063.50 | 1050.50 | 1053.50 | -0.19% | 823,000 |
| 2025-10-30 | 1048.50 | 1059.50 | 1046.50 | 1055.50 | +0.67% | 916,200 |
| 2025-10-29 | 1062.00 | 1066.50 | 1046.00 | 1048.50 | -1.50% | 785,600 |
| 2025-10-28 | 1079.00 | 1080.00 | 1062.00 | 1064.50 | -2.43% | 1,148,200 |
| 2025-10-27 | 1076.50 | 1094.50 | 1075.00 | 1091.00 | +1.49% | 899,800 |
| 2025-10-24 | 1077.00 | 1079.00 | 1069.00 | 1075.00 | +0.00% | 725,400 |
| 2025-10-23 | 1071.50 | 1075.00 | 1066.50 | 1075.00 | +0.37% | 850,800 |
| 2025-10-22 | 1070.00 | 1074.50 | 1065.50 | 1071.00 | +0.37% | 911,800 |
| 2025-10-21 | 1063.00 | 1070.50 | 1062.00 | 1067.00 | +0.23% | 713,800 |
| 2025-10-20 | 1083.50 | 1083.50 | 1064.50 | 1064.50 | -0.05% | 519,000 |
| 2025-10-17 | 1076.50 | 1076.50 | 1065.00 | 1065.00 | -0.56% | 476,200 |
| 2025-10-16 | 1071.00 | 1077.00 | 1064.00 | 1071.00 | -0.28% | 612,100 |
| 2025-10-15 | 1081.50 | 1086.50 | 1068.50 | 1074.00 | +0.09% | 866,400 |
| 2025-10-14 | 1058.00 | 1073.00 | 1054.00 | 1073.00 | -0.74% | 832,500 |
| 2025-10-10 | 1084.50 | 1092.00 | 1077.50 | 1081.00 | -1.14% | 813,300 |
| 2025-10-09 | 1085.50 | 1093.50 | 1078.00 | 1093.50 | +0.18% | 778,300 |
| 2025-10-08 | 1096.00 | 1106.00 | 1086.50 | 1091.50 | -0.46% | 763,100 |
| 2025-10-07 | 1099.50 | 1104.50 | 1090.50 | 1096.50 | -0.81% | 1,110,200 |
| 2025-10-06 | 1105.00 | 1114.00 | 1096.50 | 1105.50 | +1.28% | 1,036,200 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Nov (+15.74%). Pire mois : Mai (-7.98%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de ALSOK CO.,LTD. (2331.T) ?
1210.50 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 2331.T ?
Plus haut à 1335.00 et plus bas à 1045.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de ALSOK CO.,LTD. ?
Historiquement, le mois le plus fort de 2331.T a été Nov (moyenne +15.74%) et le plus faible Mai (moyenne -7.98%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.