A-One Seimitsu Inc. (TYO:6156)
Japan · Delayed Price · Currency is JPY 1,757.00
-12.00 (-0.68%)
Aug 21, 2025, 1:42 PM JST
A-One Seimitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 1,760.00 | 1,769.00 | 1,757.00 | 1,769.00 | 1,769.00 | 0.68% | 11,900 |
| Aug 19, 2025 | 1,755.00 | 1,760.00 | 1,753.00 | 1,757.00 | 1,757.00 | -0.28% | 5,500 |
| Aug 18, 2025 | 1,754.00 | 1,763.00 | 1,751.00 | 1,762.00 | 1,762.00 | 0.74% | 19,500 |
| Aug 15, 2025 | 1,753.00 | 1,753.00 | 1,743.00 | 1,749.00 | 1,749.00 | - | 10,500 |
| Aug 14, 2025 | 1,754.00 | 1,754.00 | 1,745.00 | 1,749.00 | 1,749.00 | -0.29% | 10,500 |
| Aug 13, 2025 | 1,743.00 | 1,755.00 | 1,721.00 | 1,754.00 | 1,754.00 | 0.63% | 21,900 |
| Aug 12, 2025 | 1,723.00 | 1,745.00 | 1,719.00 | 1,743.00 | 1,743.00 | 1.93% | 39,900 |
| Aug 8, 2025 | 1,716.00 | 1,716.00 | 1,709.00 | 1,710.00 | 1,710.00 | -0.06% | 14,600 |
| Aug 7, 2025 | 1,721.00 | 1,723.00 | 1,711.00 | 1,711.00 | 1,711.00 | -0.35% | 11,800 |
| Aug 6, 2025 | 1,718.00 | 1,722.00 | 1,716.00 | 1,717.00 | 1,717.00 | - | 7,000 |
| Aug 5, 2025 | 1,716.00 | 1,722.00 | 1,712.00 | 1,717.00 | 1,717.00 | 0.06% | 17,200 |
| Aug 4, 2025 | 1,715.00 | 1,719.00 | 1,711.00 | 1,716.00 | 1,716.00 | -0.12% | 9,700 |
| Aug 1, 2025 | 1,710.00 | 1,723.00 | 1,709.00 | 1,718.00 | 1,718.00 | 0.76% | 19,900 |
| Jul 31, 2025 | 1,708.00 | 1,710.00 | 1,704.00 | 1,705.00 | 1,705.00 | 0.12% | 9,100 |
| Jul 30, 2025 | 1,708.00 | 1,708.00 | 1,701.00 | 1,703.00 | 1,703.00 | -0.29% | 5,500 |
| Jul 29, 2025 | 1,708.00 | 1,710.00 | 1,703.00 | 1,708.00 | 1,708.00 | -0.06% | 7,900 |
| Jul 28, 2025 | 1,713.00 | 1,713.00 | 1,700.00 | 1,709.00 | 1,709.00 | 0.23% | 11,500 |
| Jul 25, 2025 | 1,713.00 | 1,713.00 | 1,702.00 | 1,705.00 | 1,705.00 | -0.23% | 10,500 |
| Jul 24, 2025 | 1,700.00 | 1,714.00 | 1,697.00 | 1,709.00 | 1,709.00 | 0.83% | 25,200 |
| Jul 23, 2025 | 1,701.00 | 1,704.00 | 1,695.00 | 1,695.00 | 1,695.00 | -0.35% | 15,900 |
| Jul 22, 2025 | 1,699.00 | 1,707.00 | 1,696.00 | 1,701.00 | 1,701.00 | - | 8,700 |
| Jul 18, 2025 | 1,714.00 | 1,715.00 | 1,700.00 | 1,701.00 | 1,701.00 | -0.70% | 9,200 |
| Jul 17, 2025 | 1,703.00 | 1,716.00 | 1,702.00 | 1,713.00 | 1,713.00 | 0.47% | 12,600 |
| Jul 16, 2025 | 1,693.00 | 1,708.00 | 1,690.00 | 1,705.00 | 1,705.00 | 0.53% | 15,600 |
| Jul 15, 2025 | 1,701.00 | 1,701.00 | 1,688.00 | 1,696.00 | 1,696.00 | -0.41% | 37,000 |
| Jul 14, 2025 | 1,700.00 | 1,706.00 | 1,696.00 | 1,703.00 | 1,703.00 | 0.12% | 18,800 |
| Jul 11, 2025 | 1,691.00 | 1,708.00 | 1,691.00 | 1,701.00 | 1,701.00 | 0.65% | 22,100 |
| Jul 10, 2025 | 1,712.00 | 1,713.00 | 1,690.00 | 1,690.00 | 1,690.00 | -1.29% | 50,000 |
| Jul 9, 2025 | 1,716.00 | 1,723.00 | 1,712.00 | 1,712.00 | 1,712.00 | -0.06% | 16,500 |
| Jul 8, 2025 | 1,705.00 | 1,721.00 | 1,705.00 | 1,713.00 | 1,713.00 | 0.23% | 17,400 |
| Jul 7, 2025 | 1,704.00 | 1,714.00 | 1,702.00 | 1,709.00 | 1,709.00 | 0.29% | 9,500 |
| Jul 4, 2025 | 1,704.00 | 1,718.00 | 1,704.00 | 1,704.00 | 1,704.00 | 0.06% | 13,300 |
| Jul 3, 2025 | 1,717.00 | 1,717.00 | 1,699.00 | 1,703.00 | 1,703.00 | -0.82% | 28,800 |
| Jul 2, 2025 | 1,700.00 | 1,720.00 | 1,695.00 | 1,717.00 | 1,717.00 | 0.35% | 29,600 |
| Jul 1, 2025 | 1,722.00 | 1,726.00 | 1,706.00 | 1,711.00 | 1,711.00 | -0.75% | 35,100 |
| Jun 30, 2025 | 1,747.00 | 1,754.00 | 1,723.00 | 1,724.00 | 1,724.00 | -0.92% | 56,200 |
| Jun 27, 2025 | 1,729.00 | 1,779.00 | 1,722.00 | 1,740.00 | 1,740.00 | -10.72% | 139,600 |
| Jun 26, 2025 | 1,945.00 | 1,959.00 | 1,944.00 | 1,949.00 | 1,849.00 | 0.21% | 93,200 |
| Jun 25, 2025 | 1,951.00 | 1,954.00 | 1,942.00 | 1,945.00 | 1,845.21 | -0.31% | 46,300 |
| Jun 24, 2025 | 1,951.00 | 1,960.00 | 1,948.00 | 1,951.00 | 1,850.90 | - | 32,200 |
| Jun 23, 2025 | 1,945.00 | 1,955.00 | 1,945.00 | 1,951.00 | 1,850.90 | 0.21% | 40,800 |
| Jun 20, 2025 | 1,950.00 | 1,952.00 | 1,946.00 | 1,947.00 | 1,847.10 | -0.26% | 15,000 |
| Jun 19, 2025 | 1,951.00 | 1,956.00 | 1,947.00 | 1,952.00 | 1,851.85 | 0.05% | 24,400 |
| Jun 18, 2025 | 1,955.00 | 1,956.00 | 1,950.00 | 1,951.00 | 1,850.90 | -0.05% | 22,000 |
| Jun 17, 2025 | 1,950.00 | 1,954.00 | 1,945.00 | 1,952.00 | 1,851.85 | 0.10% | 14,400 |
| Jun 16, 2025 | 1,949.00 | 1,958.00 | 1,949.00 | 1,950.00 | 1,849.95 | - | 18,900 |
| Jun 13, 2025 | 1,950.00 | 1,953.00 | 1,950.00 | 1,950.00 | 1,849.95 | -0.26% | 16,500 |
| Jun 12, 2025 | 1,950.00 | 1,955.00 | 1,950.00 | 1,955.00 | 1,854.69 | 0.10% | 17,500 |
| Jun 11, 2025 | 1,950.00 | 1,955.00 | 1,947.00 | 1,953.00 | 1,852.79 | 0.15% | 8,800 |
| Jun 10, 2025 | 1,948.00 | 1,959.00 | 1,948.00 | 1,950.00 | 1,849.95 | 0.10% | 9,500 |