Skip to main content
Nissei ASB Machine Co., Ltd. (TYO:6284)
Japan flag Japan · Delayed Price · Currency is JPY
8,630.00
-600.00 (-6.50%)
At close: Mar 9, 2026

Nissei ASB Machine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268,700.008,770.008,310.008,630.008,630.00-6.50%77,000
Mar 6, 20269,100.009,270.008,960.009,230.009,230.000.33%65,200
Mar 5, 20269,140.009,410.009,020.009,200.009,200.007.73%98,500
Mar 4, 20268,680.008,780.008,230.008,540.008,540.00-4.90%88,300
Mar 3, 20269,000.009,140.008,860.008,980.008,980.00-1.32%89,000
Mar 2, 20269,110.009,200.008,970.009,100.009,100.00-1.73%63,900
Feb 27, 20268,800.009,320.008,790.009,260.009,260.004.04%87,900
Feb 26, 20269,000.009,050.008,860.008,900.008,900.00-0.89%53,200
Feb 25, 20268,560.009,030.008,540.008,980.008,980.003.82%86,100
Feb 24, 20268,650.008,730.008,390.008,650.008,650.001.05%97,900
Feb 20, 20268,420.008,640.008,290.008,560.008,560.000.12%74,100
Feb 19, 20268,320.008,650.008,300.008,550.008,550.003.76%109,900
Feb 18, 20268,290.008,730.008,180.008,240.008,240.000.86%145,100
Feb 17, 20267,700.008,360.007,700.008,170.008,170.008.21%261,600
Feb 16, 20267,260.007,550.007,110.007,550.007,550.0015.27%82,300
Feb 13, 20266,750.006,770.006,510.006,550.006,550.00-2.96%60,500
Feb 12, 20266,700.006,820.006,700.006,750.006,750.001.50%46,100
Feb 10, 20266,580.006,670.006,560.006,650.006,650.001.06%26,700
Feb 9, 20266,630.006,630.006,550.006,580.006,580.001.23%53,100
Feb 6, 20266,490.006,540.006,400.006,500.006,500.000.15%38,200
Feb 5, 20266,480.006,550.006,430.006,490.006,490.001.25%50,900
Feb 4, 20266,310.006,480.006,280.006,410.006,410.001.58%61,700
Feb 3, 20266,280.006,370.006,200.006,310.006,310.002.10%43,600
Feb 2, 20266,280.006,410.006,180.006,180.006,180.00-1.59%39,000
Jan 30, 20266,300.006,310.006,240.006,280.006,280.00-0.32%24,700
Jan 29, 20266,440.006,440.006,270.006,300.006,300.00-1.10%28,200
Jan 28, 20266,430.006,430.006,360.006,370.006,370.00-1.24%32,400
Jan 27, 20266,400.006,450.006,380.006,450.006,450.000.31%22,000
Jan 26, 20266,500.006,510.006,400.006,430.006,430.00-2.13%27,600
Jan 23, 20266,670.006,710.006,570.006,570.006,570.00-0.90%26,000
Jan 22, 20266,530.006,720.006,530.006,630.006,630.001.69%33,900
Jan 21, 20266,470.006,650.006,430.006,520.006,520.00-0.46%37,000
Jan 20, 20266,630.006,630.006,500.006,550.006,550.00-1.95%34,900
Jan 19, 20266,690.006,790.006,670.006,680.006,680.000.60%44,200
Jan 16, 20266,530.006,710.006,500.006,640.006,640.001.22%30,500
Jan 15, 20266,520.006,570.006,500.006,560.006,560.000.61%21,400
Jan 14, 20266,480.006,550.006,480.006,520.006,520.000.62%26,400
Jan 13, 20266,530.006,540.006,450.006,480.006,480.002.05%33,500
Jan 9, 20266,380.006,400.006,320.006,350.006,350.000.32%24,100
Jan 8, 20266,270.006,390.006,260.006,330.006,330.000.96%36,300
Jan 7, 20266,290.006,300.006,200.006,270.006,270.00-0.16%34,200
Jan 6, 20266,330.006,370.006,280.006,280.006,280.00-28,700
Jan 5, 20266,290.006,330.006,240.006,280.006,280.00-20,400
Dec 30, 20256,290.006,330.006,250.006,280.006,280.00-0.95%18,800
Dec 29, 20256,280.006,350.006,270.006,340.006,340.001.77%27,500
Dec 26, 20256,250.006,280.006,200.006,230.006,230.00-0.32%20,100
Dec 25, 20256,200.006,280.006,190.006,250.006,250.000.81%15,900
Dec 24, 20256,170.006,210.006,150.006,200.006,200.000.49%27,700
Dec 23, 20256,160.006,210.006,130.006,170.006,170.00-0.32%21,100
Dec 22, 20256,190.006,210.006,160.006,190.006,190.000.81%26,600
Dec 19, 20256,140.006,180.006,070.006,140.006,140.000.82%21,900
Dec 18, 20256,020.006,150.005,970.006,090.006,090.001.67%34,700
Dec 17, 20256,030.006,030.005,980.005,990.005,990.00-0.66%31,200
Dec 16, 20256,180.006,190.006,030.006,030.006,030.00-2.90%33,900
Dec 15, 20256,200.006,250.006,190.006,210.006,210.00-0.64%24,000
Dec 12, 20256,280.006,300.006,220.006,250.006,250.000.64%28,700
Dec 11, 20256,300.006,300.006,170.006,210.006,210.00-1.43%36,100
Dec 10, 20256,280.006,360.006,280.006,300.006,300.000.48%33,300
Dec 9, 20256,280.006,340.006,230.006,270.006,270.00-0.32%21,800
Dec 8, 20256,130.006,300.006,110.006,290.006,290.002.11%62,700
Dec 5, 20256,250.006,260.006,160.006,160.006,160.00-1.28%45,500
Dec 4, 20256,330.006,330.006,240.006,240.006,240.00-0.95%55,500
Dec 3, 20256,240.006,340.006,230.006,300.006,300.000.96%78,800
Dec 2, 20256,400.006,400.006,230.006,240.006,240.00-2.65%41,000
Dec 1, 20256,460.006,490.006,410.006,410.006,410.00-0.62%34,700
Nov 28, 20256,480.006,500.006,440.006,450.006,450.00-0.77%24,300
Nov 27, 20256,390.006,510.006,390.006,500.006,500.003.17%37,200
Nov 26, 20256,310.006,360.006,270.006,300.006,300.000.80%41,900
Nov 25, 20256,310.006,320.006,230.006,250.006,250.00-63,800
Nov 21, 20256,250.006,280.006,190.006,250.006,250.00-0.16%42,100
Nov 20, 20256,220.006,290.006,180.006,260.006,260.000.97%48,900
Nov 19, 20256,400.006,400.006,130.006,200.006,200.00-3.43%58,400
Nov 18, 20256,560.006,590.006,410.006,420.006,420.00-1.98%46,800
Nov 17, 20256,510.006,650.006,500.006,550.006,550.000.46%39,800
Nov 14, 20256,430.006,540.006,370.006,520.006,520.001.56%57,200
Nov 13, 20256,700.006,730.006,410.006,420.006,420.00-7.63%124,200
Nov 12, 20256,980.007,120.006,950.006,950.006,950.00-2.11%52,200
Nov 11, 20257,010.007,100.006,960.007,100.007,100.001.72%31,100
Nov 10, 20256,910.007,020.006,910.006,980.006,980.001.01%29,800
Nov 7, 20256,910.006,970.006,850.006,910.006,910.00-18,500
Nov 6, 20256,860.007,000.006,860.006,910.006,910.000.88%30,500
Nov 5, 20256,880.006,920.006,640.006,850.006,850.00-0.44%47,400
Nov 4, 20256,840.006,890.006,750.006,880.006,880.000.58%58,200
Oct 31, 20256,800.006,840.006,680.006,840.006,840.000.29%57,000
Oct 30, 20256,730.006,840.006,720.006,820.006,820.000.44%44,900
Oct 29, 20256,890.006,920.006,790.006,790.006,790.00-0.88%45,200
Oct 28, 20257,120.007,120.006,850.006,850.006,850.00-3.93%47,700
Oct 27, 20257,040.007,160.007,010.007,130.007,130.002.59%45,900
Oct 24, 20256,940.006,960.006,850.006,950.006,950.000.58%22,300
Oct 23, 20256,890.006,960.006,860.006,910.006,910.000.29%37,700
Oct 22, 20256,810.006,890.006,790.006,890.006,890.001.17%39,300
Oct 21, 20256,880.006,900.006,800.006,810.006,810.00-0.58%35,500
Oct 20, 20256,800.006,870.006,760.006,850.006,850.002.09%20,800
Oct 17, 20256,700.006,750.006,660.006,710.006,710.00-0.30%21,700
Oct 16, 20256,800.006,830.006,720.006,730.006,730.00-1.03%23,200
Oct 15, 20256,770.006,840.006,730.006,800.006,800.001.34%40,400
Oct 14, 20256,700.006,800.006,630.006,710.006,710.00-1.61%53,300
Oct 10, 20256,870.006,930.006,820.006,820.006,820.00-2.15%35,500
Oct 9, 20256,890.007,020.006,890.006,970.006,970.000.87%26,900
Oct 8, 20256,890.006,970.006,870.006,910.006,910.000.29%13,100