Skip to main content
Asahi-Seiki Manufacturing Co.,Ltd. (XNGO:6111)
Japan flag Japan · Delayed Price · Currency is JPY
2,266.00
+21.00 (0.94%)
At close: Apr 28, 2026

Asahi-Seiki Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,245.002,266.002,245.002,266.002,266.000.94%1,300
Apr 27, 20262,260.002,265.002,245.002,245.002,245.00-0.49%1,900
Apr 24, 20262,293.002,298.002,249.002,256.002,256.000.40%3,900
Apr 23, 20262,266.002,266.002,225.002,247.002,247.000.27%1,100
Apr 22, 20262,284.002,298.002,239.002,241.002,241.00-1.28%1,900
Apr 21, 20262,268.002,275.002,250.002,270.002,270.00-0.83%3,000
Apr 20, 20262,291.002,291.002,289.002,289.002,289.00-0.04%500
Apr 17, 20262,293.002,299.002,289.002,290.002,290.000.04%900
Apr 16, 20262,299.002,299.002,289.002,289.002,289.00-0.87%800
Apr 15, 20262,335.002,335.002,285.002,309.002,309.00-0.30%1,600
Apr 14, 20262,313.002,316.002,313.002,316.002,316.000.22%300
Apr 13, 20262,303.002,314.002,303.002,311.002,311.000.52%700
Apr 10, 20262,317.002,317.002,299.002,299.002,299.00-0.30%900
Apr 9, 20262,328.002,328.002,305.002,306.002,306.000.09%600
Apr 8, 20262,329.002,329.002,303.002,304.002,304.000.88%500
Apr 7, 20262,329.002,334.002,284.002,284.002,284.00-2.27%1,100
Apr 6, 20262,337.002,337.002,300.002,337.002,337.00-1,100
Apr 3, 20262,410.002,410.002,337.002,337.002,337.00-2.14%700
Apr 2, 20262,423.002,423.002,367.002,388.002,388.001.83%700
Apr 1, 20262,354.002,361.002,345.002,345.002,345.00-0.47%1,700
Mar 31, 20262,356.002,356.002,356.002,356.002,356.001.64%100
Mar 30, 20262,337.002,387.002,296.002,318.002,318.00-3.30%1,000
Mar 27, 20262,366.002,397.002,360.002,397.002,337.001.31%400
Mar 26, 20262,399.002,400.002,366.002,366.002,306.78-1.38%500
Mar 25, 20262,329.002,430.002,326.002,399.002,338.953.41%2,000
Mar 24, 20262,281.002,331.002,231.002,320.002,261.931.71%1,800
Mar 23, 20262,312.002,335.002,263.002,281.002,223.90-3.43%2,000
Mar 19, 20262,394.002,394.002,362.002,362.002,302.88-1.58%1,100
Mar 18, 20262,418.002,418.002,400.002,400.002,339.92-0.46%600
Mar 17, 20262,440.002,440.002,406.002,411.002,350.650.46%400
Mar 16, 20262,461.002,461.002,400.002,400.002,339.92-0.58%1,700
Mar 13, 20262,415.002,415.002,400.002,414.002,353.57-0.12%2,100
Mar 12, 20262,418.002,418.002,417.002,417.002,356.50-0.12%600
Mar 11, 20262,431.002,446.002,420.002,420.002,359.42-0.45%900
Mar 10, 20262,439.002,439.002,431.002,431.002,370.15-0.33%3,900
Mar 9, 20262,505.002,585.002,362.002,439.002,377.95-3.37%6,500
Mar 6, 20262,549.002,555.002,511.002,524.002,460.820.68%3,300
Mar 5, 20262,554.002,554.002,504.002,507.002,444.251.87%1,500
Mar 4, 20262,525.002,525.002,399.002,461.002,399.40-2.57%5,200
Mar 3, 20262,565.002,565.002,526.002,526.002,462.770.12%2,800
Mar 2, 20262,600.002,600.002,521.002,523.002,459.850.80%6,400
Feb 27, 20262,552.002,554.002,503.002,503.002,440.35-0.44%3,800
Feb 26, 20262,485.002,514.002,485.002,514.002,451.071.41%2,800
Feb 25, 20262,437.002,500.002,421.002,479.002,416.950.53%6,800
Feb 24, 20262,604.002,649.002,414.002,466.002,404.27-5.19%14,200
Feb 20, 20262,530.002,601.002,508.002,601.002,535.893.58%9,800
Feb 19, 20262,539.002,550.002,501.002,511.002,448.150.08%3,900
Feb 18, 20262,523.002,542.002,490.002,509.002,446.200.12%4,000
Feb 17, 20262,503.002,510.002,500.002,506.002,443.270.12%1,800
Feb 16, 20262,488.002,508.002,468.002,503.002,440.350.60%9,400
Feb 13, 20262,453.002,500.002,444.002,488.002,425.721.34%3,800
Feb 12, 20262,447.002,500.002,441.002,455.002,393.550.41%3,100
Feb 10, 20262,413.002,500.002,410.002,445.002,383.80-5,900
Feb 9, 20262,450.002,450.002,401.002,445.002,383.801.07%3,200
Feb 6, 20262,420.002,424.002,417.002,419.002,358.450.79%2,100
Feb 5, 20262,409.002,420.002,400.002,400.002,339.920.88%600
Feb 4, 20262,390.002,390.002,360.002,379.002,319.45-0.88%4,200
Feb 3, 20262,372.002,400.002,370.002,400.002,339.921.91%3,000
Feb 2, 20262,328.002,384.002,327.002,355.002,296.050.56%3,900
Jan 30, 20262,332.002,350.002,330.002,342.002,283.380.13%1,600
Jan 29, 20262,375.002,380.002,332.002,339.002,280.45-1.52%1,500
Jan 28, 20262,410.002,410.002,365.002,375.002,315.55-1.45%700
Jan 27, 20262,447.002,447.002,312.002,410.002,349.670.12%6,400
Jan 26, 20262,450.002,456.002,341.002,407.002,346.756.79%11,200
Jan 23, 20262,250.002,282.002,250.002,254.002,197.581.35%2,700
Jan 22, 20262,258.002,273.002,223.002,224.002,168.33-1.51%4,100
Jan 21, 20262,300.002,300.002,258.002,258.002,201.48-1.95%1,800
Jan 20, 20262,304.002,341.002,303.002,303.002,245.35-1,800
Jan 19, 20262,300.002,345.002,300.002,303.002,245.350.13%3,700
Jan 16, 20262,282.002,358.002,282.002,300.002,242.431.01%2,500
Jan 15, 20262,273.002,385.002,273.002,277.002,220.000.18%2,900
Jan 14, 20262,261.002,299.002,242.002,273.002,216.101.02%4,900
Jan 13, 20262,266.002,270.002,247.002,250.002,193.680.22%4,200
Jan 9, 20262,240.002,269.002,236.002,245.002,188.80-0.13%1,900
Jan 8, 20262,317.002,317.002,220.002,248.002,191.73-1.32%3,100
Jan 7, 20262,290.002,327.002,275.002,278.002,220.98-2.27%3,100
Jan 6, 20262,326.002,370.002,320.002,331.002,272.65-2,200
Jan 5, 20262,400.002,400.002,322.002,331.002,272.65-2.47%5,900
Dec 30, 20252,321.002,400.002,321.002,390.002,330.181.70%2,300
Dec 29, 20252,298.002,400.002,263.002,350.002,291.182.26%3,900
Dec 26, 20252,250.002,298.002,250.002,298.002,240.482.13%3,000
Dec 25, 20252,240.002,250.002,230.002,250.002,193.680.18%3,900
Dec 24, 20252,184.002,246.002,184.002,246.002,189.784.47%5,100
Dec 23, 20252,150.002,150.002,147.002,150.002,096.180.28%500
Dec 22, 20252,161.002,163.002,144.002,144.002,090.33-0.79%4,000
Dec 19, 20252,148.002,161.002,148.002,161.002,106.910.51%600
Dec 18, 20252,170.002,170.002,142.002,150.002,096.18-0.97%2,200
Dec 17, 20252,171.002,171.002,171.002,171.002,116.66-0.14%100
Dec 16, 20252,181.002,189.002,169.002,174.002,119.58-1.14%2,800
Dec 15, 20252,220.002,220.002,187.002,199.002,143.960.50%1,600
Dec 12, 20252,192.002,192.002,188.002,188.002,133.23-300
Dec 11, 20252,199.002,200.002,188.002,188.002,133.23-0.05%500
Dec 10, 20252,190.002,202.002,181.002,189.002,134.21-0.59%1,500
Dec 9, 20252,219.002,220.002,170.002,202.002,146.880.55%2,100
Dec 8, 20252,169.002,200.002,169.002,190.002,135.181.62%2,000
Dec 5, 20252,183.002,185.002,155.002,155.002,101.06-0.23%2,400
Dec 4, 20252,164.002,164.002,160.002,160.002,105.93-0.32%700
Dec 3, 20252,167.002,177.002,166.002,167.002,112.760.14%1,300
Dec 2, 20252,164.002,170.002,164.002,164.002,109.830.05%800
Dec 1, 20252,181.002,182.002,161.002,163.002,108.86-0.05%1,500