Alsok Co.,ltd. (2331.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
2331.T Historical Return
If you invested ¥1000 in Sohgo Security Services Co.,Ltd. (2331.T) 10 years ago, it would be worth ¥1,354.43 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,252.2, while ¥1000 invested 1 year ago would be worth ¥1,119.42. This corresponds to total returns of 35.44%, 25.22%, 11.94%, respectively, with annualized returns of 3.08%, 4.6%, 11.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
2331.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 1,181.5 | 1,173 | 1,173 | 1,195.5 | 1,171 | 1.64M |
| July 30, 2026 | 1,234 | 1,208 | 1,208 | 1,235.5 | 1,196.5 | 1.65M |
| July 29, 2026 | 1,206 | 1,228.5 | 1,228.5 | 1,241 | 1,186 | 1.99M |
| July 28, 2026 | 1,180 | 1,197 | 1,197 | 1,205.5 | 1,176 | 1.5M |
| July 27, 2026 | 1,153.5 | 1,175 | 1,175 | 1,175 | 1,153.5 | 2.02M |
| July 24, 2026 | 1,128 | 1,157.5 | 1,157.5 | 1,158.5 | 1,120 | 1.07M |
| July 23, 2026 | 1,130 | 1,136.5 | 1,136.5 | 1,153.5 | 1,130 | 1.2M |
| July 22, 2026 | 1,133 | 1,148 | 1,148 | 1,148 | 1,125 | 1.39M |
| July 21, 2026 | 1,150 | 1,150 | 1,150 | 1,162 | 1,140.5 | 1.4M |
| July 17, 2026 | 1,127 | 1,132.5 | 1,132.5 | 1,142 | 1,124.5 | 1.24M |
| July 16, 2026 | 1,114 | 1,128 | 1,128 | 1,133 | 1,113.5 | 1.16M |
| July 15, 2026 | 1,112 | 1,114 | 1,114 | 1,135 | 1,104 | 1.48M |
| July 14, 2026 | 1,111 | 1,098.5 | 1,098.5 | 1,114 | 1,093.5 | 766,900 |
| July 13, 2026 | 1,103 | 1,102.5 | 1,102.5 | 1,110.5 | 1,095 | 1.02M |
| July 10, 2026 | 1,104.5 | 1,093.5 | 1,093.5 | 1,105 | 1,088.5 | 1.05M |
| July 09, 2026 | 1,110 | 1,113 | 1,113 | 1,117.5 | 1,101 | 1.01M |
| July 08, 2026 | 1,122.5 | 1,117 | 1,117 | 1,125 | 1,113 | 1.51M |
| July 07, 2026 | 1,093 | 1,115.5 | 1,115.5 | 1,119.5 | 1,092 | 1.23M |
| July 06, 2026 | 1,084 | 1,097.5 | 1,097.5 | 1,100 | 1,081 | 1.04M |
| July 03, 2026 | 1,095 | 1,082.5 | 1,082.5 | 1,098 | 1,081 | 983,700 |
| July 02, 2026 | 1,069 | 1,076.5 | 1,076.5 | 1,079.5 | 1,058.5 | 1.18M |
| July 01, 2026 | 1,073 | 1,052.5 | 1,052.5 | 1,073.5 | 1,047 | 970,600 |
| June 30, 2026 | 1,072 | 1,068 | 1,068 | 1,079.5 | 1,064 | 1.02M |
| June 29, 2026 | 1,073 | 1,074 | 1,074 | 1,090 | 1,071.5 | 1.2M |
| June 26, 2026 | 1,067.5 | 1,067 | 1,067 | 1,074 | 1,048.5 | 1.35M |
| June 25, 2026 | 1,075 | 1,062.5 | 1,062.5 | 1,080 | 1,061 | 1.33M |
| June 24, 2026 | 1,068.5 | 1,076.5 | 1,076.5 | 1,081 | 1,062 | 1.4M |
| June 23, 2026 | 1,067 | 1,069.5 | 1,069.5 | 1,069.5 | 1,048.5 | 1.48M |
| June 22, 2026 | 1,060 | 1,062.5 | 1,062.5 | 1,069.5 | 1,058 | 973,400 |
| June 19, 2026 | 1,058 | 1,064.5 | 1,064.5 | 1,064.5 | 1,056 | 2.06M |
| June 18, 2026 | 1,065.5 | 1,068 | 1,068 | 1,073.5 | 1,058.5 | 874,500 |
| June 17, 2026 | 1,076 | 1,068 | 1,068 | 1,076 | 1,060 | 1.07M |
| June 16, 2026 | 1,060 | 1,055 | 1,055 | 1,064.5 | 1,046.5 | 935,500 |
| June 15, 2026 | 1,070 | 1,073 | 1,073 | 1,083.5 | 1,067.5 | 1.13M |
| June 12, 2026 | 1,084 | 1,077.5 | 1,077.5 | 1,088.5 | 1,070 | 1.55M |
| June 11, 2026 | 1,100 | 1,088 | 1,088 | 1,106.5 | 1,085 | 1.14M |
| June 10, 2026 | 1,083 | 1,080.5 | 1,080.5 | 1,087.5 | 1,073.5 | 1.53M |
| June 09, 2026 | 1,072 | 1,072.5 | 1,072.5 | 1,082 | 1,059.5 | 1.48M |
| June 08, 2026 | 1,073 | 1,075 | 1,075 | 1,091.5 | 1,066.5 | 1.17M |
| June 05, 2026 | 1,064.5 | 1,073.5 | 1,073.5 | 1,076.5 | 1,062.5 | 1.41M |
| June 04, 2026 | 1,064 | 1,064.5 | 1,064.5 | 1,073 | 1,061 | 1.53M |
| June 03, 2026 | 1,061 | 1,074.5 | 1,074.5 | 1,076 | 1,052 | 2.15M |
| June 02, 2026 | 1,071.5 | 1,068.5 | 1,068.5 | 1,077.5 | 1,059 | 1.69M |
| June 01, 2026 | 1,118.5 | 1,078 | 1,078 | 1,118.5 | 1,075 | 2.38M |
| May 29, 2026 | 1,150 | 1,126 | 1,126 | 1,157 | 1,126 | 2.25M |
| May 28, 2026 | 1,161.5 | 1,159.5 | 1,159.5 | 1,170.5 | 1,147.5 | 1.51M |
| May 27, 2026 | 1,153 | 1,167 | 1,167 | 1,170 | 1,145 | 1.58M |
| May 26, 2026 | 1,155.5 | 1,151 | 1,151 | 1,171 | 1,144.5 | 1.22M |
| May 25, 2026 | 1,163.5 | 1,160 | 1,160 | 1,168 | 1,143 | 1.59M |
| May 22, 2026 | 1,140.5 | 1,147 | 1,147 | 1,152.5 | 1,129.5 | 1.47M |
| May 21, 2026 | 1,167 | 1,150 | 1,150 | 1,169.5 | 1,149 | 1.43M |
| May 20, 2026 | 1,165.5 | 1,176 | 1,176 | 1,207 | 1,161 | 2.27M |
| May 19, 2026 | 1,125.5 | 1,149.5 | 1,149.5 | 1,150.5 | 1,123.5 | 1.86M |
| May 18, 2026 | 1,100.5 | 1,114.5 | 1,114.5 | 1,115.5 | 1,100 | 1.57M |
| May 15, 2026 | 1,102 | 1,094 | 1,094 | 1,111.5 | 1,085 | 2.24M |
| May 14, 2026 | 1,133 | 1,108.5 | 1,108.5 | 1,141.5 | 1,103 | 2.63M |
| May 13, 2026 | 1,150 | 1,133 | 1,133 | 1,151.5 | 1,121.5 | 3.1M |
| May 12, 2026 | 1,150.5 | 1,126 | 1,126 | 1,159.5 | 1,126 | 2.01M |
| May 11, 2026 | 1,167.5 | 1,150 | 1,150 | 1,173.5 | 1,148 | 1.64M |
| May 08, 2026 | 1,179.5 | 1,176 | 1,176 | 1,188.5 | 1,165 | 1.44M |
AD
