Skip to main content
Asahi-Seiki Manufacturing Co.,Ltd. (XNGO:6111)
Japan flag Japan · Delayed Price · Currency is JPY
2,503.00
-11.00 (-0.44%)
At close: Feb 27, 2026

Asahi-Seiki Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 20262,485.002,514.002,485.002,514.002,514.001.41%2,800
Feb 25, 20262,437.002,500.002,421.002,479.002,479.000.53%6,800
Feb 24, 20262,604.002,649.002,414.002,466.002,466.00-5.19%14,200
Feb 20, 20262,530.002,601.002,508.002,601.002,601.003.58%9,800
Feb 19, 20262,539.002,550.002,501.002,511.002,511.000.08%3,900
Feb 18, 20262,523.002,542.002,490.002,509.002,509.000.12%4,000
Feb 17, 20262,503.002,510.002,500.002,506.002,506.000.12%1,800
Feb 16, 20262,488.002,508.002,468.002,503.002,503.000.60%9,400
Feb 13, 20262,453.002,500.002,444.002,488.002,488.001.34%3,800
Feb 12, 20262,447.002,500.002,441.002,455.002,455.000.41%3,100
Feb 10, 20262,413.002,500.002,410.002,445.002,445.00-5,900
Feb 9, 20262,450.002,450.002,401.002,445.002,445.001.07%3,200
Feb 6, 20262,420.002,424.002,417.002,419.002,419.000.79%2,100
Feb 5, 20262,409.002,420.002,400.002,400.002,400.000.88%600
Feb 4, 20262,390.002,390.002,360.002,379.002,379.00-0.88%4,200
Feb 3, 20262,372.002,400.002,370.002,400.002,400.001.91%3,000
Feb 2, 20262,328.002,384.002,327.002,355.002,355.000.56%3,900
Jan 30, 20262,332.002,350.002,330.002,342.002,342.000.13%1,600
Jan 29, 20262,375.002,380.002,332.002,339.002,339.00-1.52%1,500
Jan 28, 20262,410.002,410.002,365.002,375.002,375.00-1.45%700
Jan 27, 20262,447.002,447.002,312.002,410.002,410.000.12%6,400
Jan 26, 20262,450.002,456.002,341.002,407.002,407.006.79%11,200
Jan 23, 20262,250.002,282.002,250.002,254.002,254.001.35%2,700
Jan 22, 20262,258.002,273.002,223.002,224.002,224.00-1.51%4,100
Jan 21, 20262,300.002,300.002,258.002,258.002,258.00-1.95%1,800
Jan 20, 20262,304.002,341.002,303.002,303.002,303.00-1,800
Jan 19, 20262,300.002,345.002,300.002,303.002,303.000.13%3,700
Jan 16, 20262,282.002,358.002,282.002,300.002,300.001.01%2,500
Jan 15, 20262,273.002,385.002,273.002,277.002,277.000.18%2,900
Jan 14, 20262,261.002,299.002,242.002,273.002,273.001.02%4,900
Jan 13, 20262,266.002,270.002,247.002,250.002,250.000.22%4,200
Jan 9, 20262,240.002,269.002,236.002,245.002,245.00-0.13%1,900
Jan 8, 20262,317.002,317.002,220.002,248.002,248.00-1.32%3,100
Jan 7, 20262,290.002,327.002,275.002,278.002,278.00-2.27%3,100
Jan 6, 20262,326.002,370.002,320.002,331.002,331.00-2,200
Jan 5, 20262,400.002,400.002,322.002,331.002,331.00-2.47%5,900
Dec 30, 20252,321.002,400.002,321.002,390.002,390.001.70%2,300
Dec 29, 20252,298.002,400.002,263.002,350.002,350.002.26%3,900
Dec 26, 20252,250.002,298.002,250.002,298.002,298.002.13%3,000
Dec 25, 20252,240.002,250.002,230.002,250.002,250.000.18%3,900
Dec 24, 20252,184.002,246.002,184.002,246.002,246.004.47%5,100
Dec 23, 20252,150.002,150.002,147.002,150.002,150.000.28%500
Dec 22, 20252,161.002,163.002,144.002,144.002,144.00-0.79%4,000
Dec 19, 20252,148.002,161.002,148.002,161.002,161.000.51%600
Dec 18, 20252,170.002,170.002,142.002,150.002,150.00-0.97%2,200
Dec 17, 20252,171.002,171.002,171.002,171.002,171.00-0.14%100
Dec 16, 20252,181.002,189.002,169.002,174.002,174.00-1.14%2,800
Dec 15, 20252,220.002,220.002,187.002,199.002,199.000.50%1,600
Dec 12, 20252,192.002,192.002,188.002,188.002,188.00-300
Dec 11, 20252,199.002,200.002,188.002,188.002,188.00-0.05%500
Dec 10, 20252,190.002,202.002,181.002,189.002,189.00-0.59%1,500
Dec 9, 20252,219.002,220.002,170.002,202.002,202.000.55%2,100
Dec 8, 20252,169.002,200.002,169.002,190.002,190.001.62%2,000
Dec 5, 20252,183.002,185.002,155.002,155.002,155.00-0.23%2,400
Dec 4, 20252,164.002,164.002,160.002,160.002,160.00-0.32%700
Dec 3, 20252,167.002,177.002,166.002,167.002,167.000.14%1,300
Dec 2, 20252,164.002,170.002,164.002,164.002,164.000.05%800
Dec 1, 20252,181.002,182.002,161.002,163.002,163.00-0.05%1,500
Nov 28, 20252,166.002,175.002,153.002,164.002,164.00-0.09%2,800
Nov 27, 20252,148.002,178.002,148.002,166.002,166.000.84%1,500
Nov 26, 20252,166.002,166.002,148.002,148.002,148.00-0.05%1,600
Nov 25, 20252,150.002,150.002,149.002,149.002,149.00-0.78%900
Nov 21, 20252,212.002,212.002,153.002,166.002,166.00-0.60%2,100
Nov 20, 20252,190.002,200.002,175.002,179.002,179.00-0.05%1,600
Nov 19, 20252,171.002,198.002,171.002,180.002,180.000.55%1,500
Nov 18, 20252,236.002,236.002,168.002,168.002,168.00-3.04%1,200
Nov 17, 20252,245.002,245.002,220.002,236.002,236.002.76%1,100
Nov 14, 20252,145.002,176.002,145.002,176.002,176.001.45%1,500
Nov 13, 20252,151.002,159.002,144.002,145.002,145.00-0.65%1,200
Nov 12, 20252,155.002,159.002,150.002,159.002,159.001.12%1,000
Nov 11, 20252,134.002,159.002,134.002,135.002,135.00-0.33%1,300
Nov 10, 20252,133.002,150.002,133.002,142.002,142.00-0.46%600
Nov 7, 20252,132.002,202.002,132.002,152.002,152.000.05%1,100
Nov 6, 20252,119.002,152.002,119.002,151.002,151.001.61%700
Nov 5, 20252,199.002,200.002,117.002,117.002,117.00-0.84%2,000
Nov 4, 20252,122.002,135.002,122.002,135.002,135.001.18%700
Oct 31, 20252,103.002,129.002,100.002,110.002,110.00-3.17%5,200
Oct 30, 20252,179.002,200.002,166.002,179.002,179.000.88%1,800
Oct 29, 20252,345.002,345.002,154.002,160.002,160.00-6.90%5,000
Oct 28, 20252,345.002,345.002,290.002,320.002,320.001.62%3,400
Oct 27, 20252,180.002,333.002,176.002,283.002,283.005.74%6,100
Oct 24, 20252,120.002,159.002,102.002,159.002,159.002.27%2,400
Oct 23, 20252,090.002,112.002,090.002,111.002,111.001.00%900
Oct 22, 20252,097.002,098.002,090.002,090.002,090.00-0.33%500
Oct 21, 20252,093.002,097.002,081.002,097.002,097.000.53%1,300
Oct 20, 20252,098.002,121.002,083.002,086.002,086.00-0.57%900
Oct 17, 20252,098.002,098.002,098.002,098.002,098.00-0.66%100
Oct 16, 20252,120.002,120.002,112.002,112.002,112.000.72%400
Oct 15, 20252,064.002,097.002,064.002,097.002,097.003.15%400
Oct 14, 20252,060.002,074.002,025.002,033.002,033.00-1.50%3,600
Oct 10, 20252,112.002,112.002,060.002,064.002,064.00-2.32%2,200
Oct 9, 20252,113.002,113.002,113.002,113.002,113.00-200
Oct 8, 20252,131.002,133.002,101.002,113.002,113.00-0.33%800
Oct 7, 20252,160.002,160.002,114.002,120.002,120.00-1.49%2,000
Oct 6, 20252,154.002,159.002,145.002,152.002,152.001.89%1,600
Oct 3, 20252,114.002,114.002,101.002,112.002,112.00-0.09%900
Oct 2, 20252,104.002,150.002,103.002,114.002,114.00-1.67%1,800
Oct 1, 20252,145.002,150.002,100.002,150.002,150.00-1,700
Sep 30, 20252,101.002,150.002,101.002,150.002,150.001.90%1,400
Sep 29, 20252,110.002,110.002,110.002,110.002,110.00-1.26%100