Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

ASKUL Corporation (2678.T)

Compare
1,384.00
-97.00
(-6.55%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20251,401.001,410.001,382.001,384.001,384.00679,700
Apr 4, 20251,500.001,512.001,469.001,481.001,481.00500,400
Apr 3, 20251,503.001,538.001,497.001,536.001,536.00409,900
Apr 2, 20251,530.001,544.001,525.001,529.001,529.00324,500
Apr 1, 20251,529.001,552.001,515.001,520.001,520.00537,600
Mar 31, 20251,591.001,605.001,524.001,524.001,524.00872,900
Mar 28, 20251,653.001,653.001,631.001,631.001,631.00253,800
Mar 27, 20251,650.001,663.001,640.001,656.001,656.00318,600
Mar 26, 20251,630.001,664.001,630.001,650.001,650.00477,800
Mar 25, 20251,619.001,637.001,616.001,626.001,626.00347,200
Mar 24, 20251,592.001,634.001,592.001,620.001,620.00593,300
Mar 21, 20251,605.001,613.001,586.001,586.001,586.001,561,200
Mar 19, 20251,669.001,679.001,603.001,606.001,606.001,316,700
Mar 18, 20251,700.001,719.001,680.001,687.001,687.00653,900
Mar 17, 20251,678.001,680.001,665.001,677.001,677.00179,900
Mar 14, 20251,650.001,678.001,642.001,664.001,664.00327,500
Mar 13, 20251,687.001,709.001,667.001,672.001,672.00244,100
Mar 12, 20251,692.001,701.001,677.001,693.001,693.00251,200
Mar 11, 20251,670.001,701.001,665.001,695.001,695.00405,900
Mar 10, 20251,670.001,682.001,656.001,677.001,677.00230,400
Mar 7, 20251,658.001,672.001,641.001,668.001,668.00187,700
Mar 6, 20251,637.001,677.001,634.001,670.001,670.00257,900
Mar 5, 20251,615.001,637.001,609.001,624.001,624.00254,200
Mar 4, 20251,595.001,603.001,588.001,603.001,603.00220,100
Mar 3, 20251,590.001,604.001,586.001,602.001,602.00163,700
Feb 28, 20251,600.001,606.001,586.001,587.001,587.00299,100
Feb 27, 20251,605.001,611.001,603.001,606.001,606.00178,000
Feb 26, 20251,636.001,636.001,601.001,610.001,610.00202,000
Feb 25, 20251,620.001,634.001,618.001,628.001,628.00218,900
Feb 21, 20251,620.001,628.001,618.001,625.001,625.00153,400
Feb 20, 20251,640.001,640.001,617.001,628.001,628.00154,600
Feb 19, 20251,623.001,660.001,617.001,653.001,653.00218,300
Feb 18, 20251,638.001,640.001,626.001,628.001,628.00157,400
Feb 17, 20251,664.001,667.001,640.001,641.001,641.00150,500
Feb 14, 20251,661.001,668.001,653.001,653.001,653.00118,200
Feb 13, 20251,664.001,673.001,659.001,664.001,664.00120,300
Feb 12, 20251,677.001,682.001,657.001,664.001,664.00146,900
Feb 10, 20251,666.001,682.001,664.001,672.001,672.00170,900
Feb 7, 20251,692.001,706.001,682.001,682.001,682.00136,400
Feb 6, 20251,675.001,694.001,674.001,691.001,691.00152,600
Feb 5, 20251,660.001,688.001,654.001,680.001,680.00216,500
Feb 4, 20251,691.001,697.001,663.001,670.001,670.00229,700
Feb 3, 20251,699.001,700.001,687.001,693.001,693.00297,500
Jan 31, 20251,703.001,709.001,694.001,705.001,705.00282,000
Jan 30, 20251,698.001,718.001,694.001,716.001,716.00270,500
Jan 29, 20251,728.001,734.001,700.001,709.001,709.00333,300
Jan 28, 20251,661.001,699.001,660.001,688.001,688.00466,400
Jan 27, 20251,670.001,671.001,654.001,661.001,661.00188,100
Jan 24, 20251,655.001,667.001,647.001,653.001,653.00170,400
Jan 23, 20251,653.001,655.001,636.001,648.001,648.00225,200
Jan 22, 20251,650.001,658.001,636.001,653.001,653.00172,700
Jan 21, 20251,640.001,644.001,629.001,641.001,641.00147,000
Jan 20, 20251,638.001,647.001,634.001,637.001,637.00169,700
Jan 17, 20251,633.001,637.001,613.001,631.001,631.00168,600
Jan 16, 20251,622.001,646.001,616.001,633.001,633.00253,600
Jan 15, 20251,619.001,632.001,606.001,611.001,611.00254,800
Jan 14, 20251,629.001,629.001,609.001,620.001,620.00280,500
Jan 10, 20251,611.001,630.001,606.001,622.001,622.00378,900
Jan 9, 20251,655.001,659.001,639.001,640.001,640.00225,600
Jan 8, 20251,665.001,665.001,650.001,655.001,655.00283,000
Jan 7, 20251,671.001,679.001,665.001,665.001,665.00296,100
Jan 6, 20251,697.001,705.001,672.001,675.001,675.00343,300
Dec 30, 20241,713.001,713.001,679.001,684.001,684.00270,500
Dec 27, 20241,693.001,713.001,693.001,713.001,713.00273,200
Dec 26, 20241,689.001,700.001,687.001,699.001,699.00270,400
Dec 25, 20241,713.001,713.001,668.001,682.001,682.00262,200
Dec 24, 20241,699.001,710.001,686.001,710.001,710.00352,400
Dec 23, 20241,720.001,722.001,704.001,711.001,711.00219,000
Dec 20, 20241,735.001,737.001,712.001,712.001,712.00336,900
Dec 19, 20241,723.001,755.001,719.001,743.001,743.00285,700
Dec 18, 20241,740.001,750.001,717.001,723.001,723.00260,400
Dec 17, 20241,732.001,747.001,721.001,739.001,739.00499,900
Dec 16, 20241,771.001,800.001,732.001,740.001,740.001,347,000
Dec 13, 20241,879.001,900.001,867.001,890.001,890.00492,600
Dec 12, 20241,898.001,900.001,878.001,888.001,888.00396,600
Dec 11, 20241,885.001,901.001,876.001,876.001,876.00325,300
Dec 10, 20241,905.001,911.001,882.001,883.001,883.00260,900
Dec 9, 20241,874.001,902.001,864.001,886.001,886.00331,100
Dec 6, 20241,877.001,902.001,876.001,890.001,890.00270,400
Dec 5, 20241,864.001,875.001,862.001,867.001,867.00203,100
Dec 4, 20241,865.001,879.001,863.001,865.001,865.00199,100
Dec 3, 20241,876.001,886.001,865.001,865.001,865.00247,100
Dec 2, 20241,866.001,874.001,845.001,863.001,863.00196,400
Nov 29, 20241,846.001,872.001,832.001,865.001,865.00289,700
Nov 28, 20241,840.001,854.001,837.001,846.001,846.00179,800
Nov 27, 20241,852.001,857.001,831.001,842.001,842.00228,400
Nov 26, 20241,833.001,855.001,832.001,849.001,849.00287,500
Nov 25, 20241,865.001,871.001,833.001,833.001,833.00388,600
Nov 22, 20241,880.001,884.001,864.001,864.001,864.00175,900
Nov 21, 20241,876.001,893.001,875.001,880.001,880.00323,200
Nov 20, 20241,872.001,888.001,871.001,875.001,875.00216,500
Nov 19, 2024 19.00 Dividend
Nov 19, 20241,875.001,893.001,870.001,873.001,873.00820,000
Nov 18, 20241,871.001,902.001,870.001,887.001,868.001,310,600
Nov 15, 20241,919.001,927.001,905.001,909.001,889.78499,200
Nov 14, 20241,920.001,935.001,913.001,914.001,894.73516,200
Nov 13, 20241,906.001,936.001,906.001,928.001,908.59369,700
Nov 12, 20241,928.001,947.001,909.001,913.001,893.74339,500
Nov 11, 20241,920.001,938.001,907.001,917.001,897.70382,100
Nov 8, 20241,930.001,949.001,925.001,925.001,905.62347,000
Nov 7, 20241,914.001,931.001,904.001,918.001,898.69420,800
Nov 6, 20241,916.001,932.001,904.001,904.001,884.83315,500
Nov 5, 20241,909.001,916.001,897.001,916.001,896.71387,000
Nov 1, 20241,910.001,935.001,903.001,903.001,883.84320,700
Oct 31, 20241,918.001,937.001,913.001,928.001,908.59290,100
Oct 30, 20241,930.001,930.001,914.001,919.001,899.68483,900
Oct 29, 20241,920.001,932.001,918.001,923.001,903.64407,500
Oct 28, 20241,929.001,953.001,896.001,950.001,930.37340,000
Oct 25, 20241,947.001,950.001,920.001,926.001,906.61243,400
Oct 24, 20241,937.001,942.001,916.001,931.001,911.56327,600
Oct 23, 20241,966.001,978.001,944.001,950.001,930.37287,300
Oct 22, 20242,013.002,013.001,997.001,999.001,978.87211,200
Oct 21, 20242,010.002,020.002,006.002,013.001,992.73140,000
Oct 18, 20242,027.002,034.002,006.002,015.001,994.71210,400
Oct 17, 20242,050.002,050.002,028.002,028.002,007.58179,100
Oct 16, 20242,068.002,079.002,051.002,057.002,036.29172,500
Oct 15, 20242,063.002,074.002,055.002,073.002,052.13227,700
Oct 11, 20242,047.002,063.002,043.002,047.002,026.39161,400
Oct 10, 20242,055.002,055.002,030.002,045.002,024.41147,700
Oct 9, 20242,023.002,044.002,009.002,044.002,023.42255,200
Oct 8, 20242,005.002,023.001,997.002,010.001,989.76346,100
Oct 7, 20242,018.002,027.001,990.002,011.001,990.75442,800
Oct 4, 20242,030.002,067.002,030.002,052.002,031.34257,200
Oct 3, 20242,002.002,044.001,989.002,028.002,007.58464,100
Oct 2, 20242,057.002,075.002,002.002,002.001,981.84717,800
Oct 1, 20242,160.002,166.002,135.002,140.002,118.45172,700
Sep 30, 20242,159.002,172.002,135.002,163.002,141.22222,500
Sep 27, 20242,181.002,200.002,181.002,197.002,174.88194,600
Sep 26, 20242,148.002,175.002,145.002,173.002,151.12246,500
Sep 25, 20242,087.002,132.002,085.002,128.002,106.57206,400
Sep 24, 20242,066.002,111.002,066.002,087.002,065.99178,000
Sep 20, 20242,070.002,082.002,053.002,057.002,036.29204,100
Sep 19, 20242,020.002,063.002,014.002,060.002,039.26265,600
Sep 18, 20242,015.002,026.001,989.002,006.001,985.80280,200
Sep 17, 20242,035.002,035.001,970.002,009.001,988.77815,800
Sep 13, 20242,094.002,128.002,072.002,091.002,069.95347,300
Sep 12, 20242,076.002,118.002,064.002,118.002,096.67228,800
Sep 11, 20242,058.002,058.002,015.002,041.002,020.45221,400
Sep 10, 20242,067.002,081.002,059.002,068.002,047.18134,200
Sep 9, 20242,033.002,065.002,025.002,058.002,037.28152,100
Sep 6, 20242,092.002,094.002,063.002,067.002,046.19100,600
Sep 5, 20242,091.002,105.002,066.002,077.002,056.09178,000
Sep 4, 20242,120.002,134.002,093.002,100.002,078.86172,400
Sep 3, 20242,134.002,158.002,134.002,155.002,133.30130,000
Sep 2, 20242,142.002,142.002,114.002,127.002,105.58125,100
Aug 30, 20242,070.002,130.002,070.002,120.002,098.65325,000
Aug 29, 20242,124.002,149.002,097.002,120.002,098.65211,500
Aug 28, 20242,121.002,151.002,118.002,137.002,115.48212,600
Aug 27, 20242,143.002,161.002,141.002,150.002,128.35109,500
Aug 26, 20242,166.002,170.002,135.002,145.002,123.40140,100
Aug 23, 20242,171.002,176.002,145.002,161.002,139.24219,500
Aug 22, 20242,152.002,186.002,152.002,172.002,150.13143,000
Aug 21, 20242,171.002,179.002,152.002,152.002,130.3390,600
Aug 20, 20242,126.002,186.002,125.002,179.002,157.06119,900
Aug 19, 20242,155.002,159.002,127.002,144.002,122.41116,600
Aug 16, 20242,150.002,165.002,133.002,164.002,142.21142,300
Aug 15, 20242,130.002,165.002,101.002,128.002,106.57176,400
Aug 14, 20242,075.002,131.002,069.002,130.002,108.55291,800
Aug 13, 20242,112.002,112.002,080.002,097.002,075.89228,500
Aug 9, 20242,115.002,145.002,094.002,118.002,096.67228,100
Aug 8, 20242,036.002,129.002,027.002,090.002,068.96331,600
Aug 7, 20242,071.002,116.002,051.002,051.002,030.35255,500
Aug 6, 20242,062.002,079.002,013.002,071.002,050.15405,200
Aug 5, 20242,060.002,076.001,954.001,972.001,952.14389,900
Aug 2, 20242,058.002,097.002,037.002,060.002,039.26328,800
Aug 1, 20242,148.002,159.002,093.002,093.002,071.93315,600
Jul 31, 20242,131.002,139.002,096.002,129.002,107.56264,200
Jul 30, 20242,190.002,190.002,078.002,112.002,090.73820,200
Jul 29, 20242,215.002,282.002,210.002,277.002,254.07250,400
Jul 26, 20242,231.002,246.002,212.002,223.002,200.62272,400
Jul 25, 20242,159.002,230.002,131.002,221.002,198.64393,400
Jul 24, 20242,189.002,225.002,182.002,187.002,164.98237,100
Jul 23, 20242,168.002,204.002,168.002,182.002,160.03211,300
Jul 22, 20242,136.002,179.002,126.002,156.002,134.29237,700
Jul 19, 20242,160.002,160.002,120.002,136.002,114.49283,600
Jul 18, 20242,131.002,170.002,130.002,154.002,132.31259,200
Jul 17, 20242,130.002,134.002,101.002,130.002,108.55262,500
Jul 16, 20242,165.002,172.002,119.002,120.002,098.65237,400
Jul 12, 20242,117.002,162.002,097.002,150.002,128.35372,200
Jul 11, 20242,065.002,123.002,050.002,122.002,100.63508,900
Jul 10, 20242,041.002,056.002,026.002,056.002,035.30219,600
Jul 9, 20242,028.002,063.002,025.002,037.002,016.49321,700
Jul 8, 20242,045.002,049.002,013.002,020.001,999.66438,600
Jul 5, 20242,049.002,073.002,038.002,057.002,036.29574,300
Jul 4, 20241,960.002,083.001,958.002,060.002,039.261,535,500
Jul 3, 20242,150.002,176.002,125.002,160.002,138.25859,300
Jul 2, 20242,140.002,149.002,104.002,139.002,117.46603,800
Jul 1, 20242,230.002,249.002,156.002,163.002,141.22361,000
Jun 28, 20242,222.002,237.002,173.002,185.002,163.00282,200
Jun 27, 20242,253.002,258.002,214.002,222.002,199.63201,500
Jun 26, 20242,234.002,256.002,233.002,247.002,224.38206,600
Jun 25, 20242,214.002,226.002,205.002,226.002,203.59176,100
Jun 24, 20242,194.002,214.002,186.002,205.002,182.80186,400
Jun 21, 20242,163.002,195.002,163.002,181.002,159.04254,900
Jun 20, 20242,185.002,198.002,149.002,162.002,140.23153,600
Jun 19, 20242,178.002,187.002,148.002,173.002,151.12192,500
Jun 18, 20242,185.002,202.002,167.002,178.002,156.07132,800
Jun 17, 20242,143.002,176.002,121.002,175.002,153.10221,500
Jun 14, 20242,105.002,173.002,100.002,163.002,141.22322,300
Jun 13, 20242,156.002,178.002,145.002,145.002,123.40181,200
Jun 12, 20242,190.002,208.002,180.002,181.002,159.04183,600
Jun 11, 20242,175.002,192.002,172.002,190.002,167.95186,300
Jun 10, 20242,150.002,175.002,144.002,175.002,153.10155,900
Jun 7, 20242,135.002,187.002,130.002,171.002,149.14203,100
Jun 6, 20242,196.002,202.002,150.002,150.002,128.35153,100
Jun 5, 20242,180.002,215.002,166.002,196.002,173.89241,400
Jun 4, 20242,150.002,206.002,144.002,197.002,174.88270,100
Jun 3, 20242,208.002,220.002,176.002,182.002,160.03197,400
May 31, 20242,234.002,243.002,216.002,222.002,199.63516,100
May 30, 20242,169.002,212.002,163.002,203.002,180.82173,800
May 29, 20242,172.002,204.002,155.002,173.002,151.12289,200
May 28, 20242,251.002,262.002,189.002,189.002,166.96201,800
May 27, 20242,235.002,265.002,223.002,246.002,223.39168,100
May 24, 20242,186.002,236.002,176.002,225.002,202.60196,000
May 23, 20242,259.002,273.002,220.002,221.002,198.64224,000
May 22, 20242,306.002,333.002,245.002,247.002,224.38273,300
May 21, 20242,263.002,323.002,263.002,301.002,277.83258,900
May 20, 20242,332.002,338.002,263.002,263.002,240.21322,100
May 17, 2024 18.00 Dividend
May 17, 20242,283.002,343.002,280.002,316.002,292.68649,600
May 16, 20242,315.002,323.002,278.002,311.002,269.911,071,300
May 15, 20242,339.002,339.002,308.002,309.002,267.95432,200
May 14, 20242,308.002,342.002,292.002,314.002,272.86482,200
May 13, 20242,327.002,341.002,286.002,290.002,249.29596,700
May 10, 20242,415.002,420.002,333.002,336.002,294.47430,300
May 9, 20242,389.002,415.002,381.002,397.002,354.38275,500
May 8, 20242,428.002,440.002,392.002,396.002,353.40268,100
May 7, 20242,355.002,436.002,355.002,411.002,368.13480,700
May 2, 20242,370.002,405.002,366.002,405.002,362.24247,800
May 1, 20242,385.002,405.002,355.002,379.002,336.70265,400
Apr 30, 20242,367.002,408.002,363.002,394.002,351.44283,800
Apr 26, 20242,319.002,374.002,310.002,367.002,324.92213,200
Apr 25, 20242,359.002,374.002,345.002,345.002,303.31165,200
Apr 24, 20242,370.002,395.002,350.002,381.002,338.67313,400
Apr 23, 20242,400.002,415.002,341.002,368.002,325.90251,000
Apr 22, 20242,312.002,369.002,306.002,367.002,324.92238,700
Apr 19, 20242,333.002,340.002,259.002,304.002,263.04256,400
Apr 18, 20242,284.002,349.002,271.002,348.002,306.25275,600
Apr 17, 20242,282.002,303.002,264.002,270.002,229.64185,100
Apr 16, 20242,322.002,323.002,259.002,265.002,224.73231,500
Apr 15, 20242,304.002,331.002,290.002,322.002,280.72194,300
Apr 12, 20242,309.002,334.002,301.002,316.002,274.82207,400
Apr 11, 20242,239.002,312.002,225.002,307.002,265.98270,500
Apr 10, 20242,241.002,256.002,218.002,240.002,200.17150,200
Apr 9, 20242,229.002,256.002,229.002,240.002,200.17128,800
Apr 8, 20242,225.002,240.002,214.002,226.002,186.42166,800