Nissei ASB Machine Co., Ltd. (TYO:6284)
Japan
· Delayed Price · Currency is JPY 8,150.00
+80.00 (0.99%)
Apr 28, 2026, 3:30 PM JST
Nissei ASB Machine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,990.00 | 8,260.00 | 7,970.00 | 8,150.00 | 8,150.00 | 0.99% | 31,500 |
| Apr 27, 2026 | 7,970.00 | 8,100.00 | 7,920.00 | 8,070.00 | 8,070.00 | 0.88% | 35,300 |
| Apr 24, 2026 | 8,000.00 | 8,100.00 | 7,930.00 | 8,000.00 | 8,000.00 | -0.37% | 19,100 |
| Apr 23, 2026 | 8,170.00 | 8,170.00 | 7,960.00 | 8,030.00 | 8,030.00 | -1.71% | 20,200 |
| Apr 22, 2026 | 8,410.00 | 8,410.00 | 8,080.00 | 8,170.00 | 8,170.00 | -1.45% | 27,200 |
| Apr 21, 2026 | 8,350.00 | 8,400.00 | 8,270.00 | 8,290.00 | 8,290.00 | 0.61% | 23,300 |
| Apr 20, 2026 | 8,210.00 | 8,340.00 | 8,210.00 | 8,240.00 | 8,240.00 | 0.49% | 21,100 |
| Apr 17, 2026 | 8,210.00 | 8,320.00 | 8,100.00 | 8,200.00 | 8,200.00 | -0.73% | 45,300 |
| Apr 16, 2026 | 8,220.00 | 8,400.00 | 8,140.00 | 8,260.00 | 8,260.00 | 0.49% | 20,400 |
| Apr 15, 2026 | 8,330.00 | 8,350.00 | 8,140.00 | 8,220.00 | 8,220.00 | -0.60% | 21,800 |
| Apr 14, 2026 | 8,150.00 | 8,270.00 | 8,150.00 | 8,270.00 | 8,270.00 | 1.97% | 17,200 |
| Apr 13, 2026 | 8,250.00 | 8,250.00 | 8,080.00 | 8,110.00 | 8,110.00 | -1.82% | 25,100 |
| Apr 10, 2026 | 8,200.00 | 8,270.00 | 8,170.00 | 8,260.00 | 8,260.00 | 1.60% | 25,700 |
| Apr 9, 2026 | 8,350.00 | 8,370.00 | 8,130.00 | 8,130.00 | 8,130.00 | -2.52% | 22,900 |
| Apr 8, 2026 | 8,310.00 | 8,350.00 | 8,220.00 | 8,340.00 | 8,340.00 | 4.12% | 36,900 |
| Apr 7, 2026 | 8,110.00 | 8,380.00 | 7,990.00 | 8,010.00 | 8,010.00 | 0.63% | 48,500 |
| Apr 6, 2026 | 7,810.00 | 7,990.00 | 7,790.00 | 7,960.00 | 7,960.00 | 2.84% | 33,300 |
| Apr 3, 2026 | 7,560.00 | 7,760.00 | 7,560.00 | 7,740.00 | 7,740.00 | 2.38% | 59,100 |
| Apr 2, 2026 | 7,650.00 | 7,790.00 | 7,560.00 | 7,560.00 | 7,560.00 | -2.20% | 32,100 |
| Apr 1, 2026 | 7,600.00 | 7,760.00 | 7,580.00 | 7,730.00 | 7,730.00 | 4.32% | 47,900 |
| Mar 31, 2026 | 7,300.00 | 7,490.00 | 7,120.00 | 7,410.00 | 7,410.00 | 1.51% | 123,600 |
| Mar 30, 2026 | 7,240.00 | 7,360.00 | 7,170.00 | 7,300.00 | 7,300.00 | -5.07% | 59,600 |
| Mar 27, 2026 | 7,620.00 | 7,710.00 | 7,570.00 | 7,690.00 | 7,690.00 | -1.03% | 49,100 |
| Mar 26, 2026 | 7,900.00 | 7,960.00 | 7,730.00 | 7,770.00 | 7,770.00 | -1.65% | 33,900 |
| Mar 25, 2026 | 8,020.00 | 8,060.00 | 7,900.00 | 7,900.00 | 7,900.00 | 1.28% | 35,200 |
| Mar 24, 2026 | 7,990.00 | 7,990.00 | 7,750.00 | 7,800.00 | 7,800.00 | 1.30% | 60,500 |
| Mar 23, 2026 | 8,040.00 | 8,120.00 | 7,670.00 | 7,700.00 | 7,700.00 | -7.67% | 58,100 |
| Mar 19, 2026 | 8,500.00 | 8,570.00 | 8,310.00 | 8,340.00 | 8,340.00 | -5.01% | 43,800 |
| Mar 18, 2026 | 8,590.00 | 8,780.00 | 8,590.00 | 8,780.00 | 8,780.00 | 2.69% | 21,700 |
| Mar 17, 2026 | 8,670.00 | 8,840.00 | 8,550.00 | 8,550.00 | 8,550.00 | -1.38% | 22,700 |
| Mar 16, 2026 | 8,600.00 | 8,690.00 | 8,500.00 | 8,670.00 | 8,670.00 | -0.57% | 88,300 |
| Mar 13, 2026 | 8,650.00 | 8,840.00 | 8,600.00 | 8,720.00 | 8,720.00 | -0.46% | 35,800 |
| Mar 12, 2026 | 9,040.00 | 9,050.00 | 8,750.00 | 8,760.00 | 8,760.00 | -4.05% | 44,800 |
| Mar 11, 2026 | 9,100.00 | 9,240.00 | 9,000.00 | 9,130.00 | 9,130.00 | 2.93% | 34,500 |
| Mar 10, 2026 | 8,780.00 | 8,990.00 | 8,780.00 | 8,870.00 | 8,870.00 | 2.78% | 58,200 |
| Mar 9, 2026 | 8,700.00 | 8,770.00 | 8,310.00 | 8,630.00 | 8,630.00 | -6.50% | 77,000 |
| Mar 6, 2026 | 9,100.00 | 9,270.00 | 8,960.00 | 9,230.00 | 9,230.00 | 0.33% | 65,200 |
| Mar 5, 2026 | 9,140.00 | 9,410.00 | 9,020.00 | 9,200.00 | 9,200.00 | 7.73% | 98,500 |
| Mar 4, 2026 | 8,680.00 | 8,780.00 | 8,230.00 | 8,540.00 | 8,540.00 | -4.90% | 88,300 |
| Mar 3, 2026 | 9,000.00 | 9,140.00 | 8,860.00 | 8,980.00 | 8,980.00 | -1.32% | 89,000 |
| Mar 2, 2026 | 9,110.00 | 9,200.00 | 8,970.00 | 9,100.00 | 9,100.00 | -1.73% | 63,900 |
| Feb 27, 2026 | 8,800.00 | 9,320.00 | 8,790.00 | 9,260.00 | 9,260.00 | 4.04% | 87,900 |
| Feb 26, 2026 | 9,000.00 | 9,050.00 | 8,860.00 | 8,900.00 | 8,900.00 | -0.89% | 53,200 |
| Feb 25, 2026 | 8,560.00 | 9,030.00 | 8,540.00 | 8,980.00 | 8,980.00 | 3.82% | 86,100 |
| Feb 24, 2026 | 8,650.00 | 8,730.00 | 8,390.00 | 8,650.00 | 8,650.00 | 1.05% | 97,900 |
| Feb 20, 2026 | 8,420.00 | 8,640.00 | 8,290.00 | 8,560.00 | 8,560.00 | 0.12% | 74,100 |
| Feb 19, 2026 | 8,320.00 | 8,650.00 | 8,300.00 | 8,550.00 | 8,550.00 | 3.76% | 109,900 |
| Feb 18, 2026 | 8,290.00 | 8,730.00 | 8,180.00 | 8,240.00 | 8,240.00 | 0.86% | 145,100 |
| Feb 17, 2026 | 7,700.00 | 8,360.00 | 7,700.00 | 8,170.00 | 8,170.00 | 8.21% | 261,600 |
| Feb 16, 2026 | 7,260.00 | 7,550.00 | 7,110.00 | 7,550.00 | 7,550.00 | 15.27% | 82,300 |
| Feb 13, 2026 | 6,750.00 | 6,770.00 | 6,510.00 | 6,550.00 | 6,550.00 | -2.96% | 60,500 |
| Feb 12, 2026 | 6,700.00 | 6,820.00 | 6,700.00 | 6,750.00 | 6,750.00 | 1.50% | 46,100 |
| Feb 10, 2026 | 6,580.00 | 6,670.00 | 6,560.00 | 6,650.00 | 6,650.00 | 1.06% | 26,700 |
| Feb 9, 2026 | 6,630.00 | 6,630.00 | 6,550.00 | 6,580.00 | 6,580.00 | 1.23% | 53,100 |
| Feb 6, 2026 | 6,490.00 | 6,540.00 | 6,400.00 | 6,500.00 | 6,500.00 | 0.15% | 38,200 |
| Feb 5, 2026 | 6,480.00 | 6,550.00 | 6,430.00 | 6,490.00 | 6,490.00 | 1.25% | 50,900 |
| Feb 4, 2026 | 6,310.00 | 6,480.00 | 6,280.00 | 6,410.00 | 6,410.00 | 1.58% | 61,700 |
| Feb 3, 2026 | 6,280.00 | 6,370.00 | 6,200.00 | 6,310.00 | 6,310.00 | 2.10% | 43,600 |
| Feb 2, 2026 | 6,280.00 | 6,410.00 | 6,180.00 | 6,180.00 | 6,180.00 | -1.59% | 39,000 |
| Jan 30, 2026 | 6,300.00 | 6,310.00 | 6,240.00 | 6,280.00 | 6,280.00 | -0.32% | 24,700 |
| Jan 29, 2026 | 6,440.00 | 6,440.00 | 6,270.00 | 6,300.00 | 6,300.00 | -1.10% | 28,200 |
| Jan 28, 2026 | 6,430.00 | 6,430.00 | 6,360.00 | 6,370.00 | 6,370.00 | -1.24% | 32,400 |
| Jan 27, 2026 | 6,400.00 | 6,450.00 | 6,380.00 | 6,450.00 | 6,450.00 | 0.31% | 22,000 |
| Jan 26, 2026 | 6,500.00 | 6,510.00 | 6,400.00 | 6,430.00 | 6,430.00 | -2.13% | 27,600 |
| Jan 23, 2026 | 6,670.00 | 6,710.00 | 6,570.00 | 6,570.00 | 6,570.00 | -0.90% | 26,000 |
| Jan 22, 2026 | 6,530.00 | 6,720.00 | 6,530.00 | 6,630.00 | 6,630.00 | 1.69% | 33,900 |
| Jan 21, 2026 | 6,470.00 | 6,650.00 | 6,430.00 | 6,520.00 | 6,520.00 | -0.46% | 37,000 |
| Jan 20, 2026 | 6,630.00 | 6,630.00 | 6,500.00 | 6,550.00 | 6,550.00 | -1.95% | 34,900 |
| Jan 19, 2026 | 6,690.00 | 6,790.00 | 6,670.00 | 6,680.00 | 6,680.00 | 0.60% | 44,200 |
| Jan 16, 2026 | 6,530.00 | 6,710.00 | 6,500.00 | 6,640.00 | 6,640.00 | 1.22% | 30,500 |
| Jan 15, 2026 | 6,520.00 | 6,570.00 | 6,500.00 | 6,560.00 | 6,560.00 | 0.61% | 21,400 |
| Jan 14, 2026 | 6,480.00 | 6,550.00 | 6,480.00 | 6,520.00 | 6,520.00 | 0.62% | 26,400 |
| Jan 13, 2026 | 6,530.00 | 6,540.00 | 6,450.00 | 6,480.00 | 6,480.00 | 2.05% | 33,500 |
| Jan 9, 2026 | 6,380.00 | 6,400.00 | 6,320.00 | 6,350.00 | 6,350.00 | 0.32% | 24,100 |
| Jan 8, 2026 | 6,270.00 | 6,390.00 | 6,260.00 | 6,330.00 | 6,330.00 | 0.96% | 36,300 |
| Jan 7, 2026 | 6,290.00 | 6,300.00 | 6,200.00 | 6,270.00 | 6,270.00 | -0.16% | 34,200 |
| Jan 6, 2026 | 6,330.00 | 6,370.00 | 6,280.00 | 6,280.00 | 6,280.00 | - | 28,700 |
| Jan 5, 2026 | 6,290.00 | 6,330.00 | 6,240.00 | 6,280.00 | 6,280.00 | - | 20,400 |
| Dec 30, 2025 | 6,290.00 | 6,330.00 | 6,250.00 | 6,280.00 | 6,280.00 | -0.95% | 18,800 |
| Dec 29, 2025 | 6,280.00 | 6,350.00 | 6,270.00 | 6,340.00 | 6,340.00 | 1.77% | 27,500 |
| Dec 26, 2025 | 6,250.00 | 6,280.00 | 6,200.00 | 6,230.00 | 6,230.00 | -0.32% | 20,100 |
| Dec 25, 2025 | 6,200.00 | 6,280.00 | 6,190.00 | 6,250.00 | 6,250.00 | 0.81% | 15,900 |
| Dec 24, 2025 | 6,170.00 | 6,210.00 | 6,150.00 | 6,200.00 | 6,200.00 | 0.49% | 27,700 |
| Dec 23, 2025 | 6,160.00 | 6,210.00 | 6,130.00 | 6,170.00 | 6,170.00 | -0.32% | 21,100 |
| Dec 22, 2025 | 6,190.00 | 6,210.00 | 6,160.00 | 6,190.00 | 6,190.00 | 0.81% | 26,600 |
| Dec 19, 2025 | 6,140.00 | 6,180.00 | 6,070.00 | 6,140.00 | 6,140.00 | 0.82% | 21,900 |
| Dec 18, 2025 | 6,020.00 | 6,150.00 | 5,970.00 | 6,090.00 | 6,090.00 | 1.67% | 34,700 |
| Dec 17, 2025 | 6,030.00 | 6,030.00 | 5,980.00 | 5,990.00 | 5,990.00 | -0.66% | 31,200 |
| Dec 16, 2025 | 6,180.00 | 6,190.00 | 6,030.00 | 6,030.00 | 6,030.00 | -2.90% | 33,900 |
| Dec 15, 2025 | 6,200.00 | 6,250.00 | 6,190.00 | 6,210.00 | 6,210.00 | -0.64% | 24,000 |
| Dec 12, 2025 | 6,280.00 | 6,300.00 | 6,220.00 | 6,250.00 | 6,250.00 | 0.64% | 28,700 |
| Dec 11, 2025 | 6,300.00 | 6,300.00 | 6,170.00 | 6,210.00 | 6,210.00 | -1.43% | 36,100 |
| Dec 10, 2025 | 6,280.00 | 6,360.00 | 6,280.00 | 6,300.00 | 6,300.00 | 0.48% | 33,300 |
| Dec 9, 2025 | 6,280.00 | 6,340.00 | 6,230.00 | 6,270.00 | 6,270.00 | -0.32% | 21,800 |
| Dec 8, 2025 | 6,130.00 | 6,300.00 | 6,110.00 | 6,290.00 | 6,290.00 | 2.11% | 62,700 |
| Dec 5, 2025 | 6,250.00 | 6,260.00 | 6,160.00 | 6,160.00 | 6,160.00 | -1.28% | 45,500 |
| Dec 4, 2025 | 6,330.00 | 6,330.00 | 6,240.00 | 6,240.00 | 6,240.00 | -0.95% | 55,500 |
| Dec 3, 2025 | 6,240.00 | 6,340.00 | 6,230.00 | 6,300.00 | 6,300.00 | 0.96% | 78,800 |
| Dec 2, 2025 | 6,400.00 | 6,400.00 | 6,230.00 | 6,240.00 | 6,240.00 | -2.65% | 41,000 |
| Dec 1, 2025 | 6,460.00 | 6,490.00 | 6,410.00 | 6,410.00 | 6,410.00 | -0.62% | 34,700 |