A-One Seimitsu Inc. (TYO:6156)
Japan · Delayed Price · Currency is JPY 1,818.00
+14.00 (0.78%)
Jul 31, 2026, 3:30 PM JST
A-One Seimitsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,805.00 | 1,823.00 | 1,800.00 | 1,818.00 | 1,818.00 | 0.78% | 11,000 |
| Jul 30, 2026 | 1,798.00 | 1,828.00 | 1,778.00 | 1,804.00 | 1,804.00 | 1.46% | 18,100 |
| Jul 29, 2026 | 1,790.00 | 1,797.00 | 1,776.00 | 1,778.00 | 1,778.00 | 0.06% | 12,300 |
| Jul 28, 2026 | 1,788.00 | 1,791.00 | 1,776.00 | 1,777.00 | 1,777.00 | -0.73% | 11,500 |
| Jul 27, 2026 | 1,771.00 | 1,795.00 | 1,766.00 | 1,790.00 | 1,790.00 | 0.90% | 10,900 |
| Jul 24, 2026 | 1,782.00 | 1,782.00 | 1,766.00 | 1,774.00 | 1,774.00 | -0.45% | 9,400 |
| Jul 23, 2026 | 1,779.00 | 1,784.00 | 1,772.00 | 1,782.00 | 1,782.00 | 0.34% | 10,800 |
| Jul 22, 2026 | 1,762.00 | 1,779.00 | 1,759.00 | 1,776.00 | 1,776.00 | 0.74% | 10,800 |
| Jul 21, 2026 | 1,768.00 | 1,774.00 | 1,756.00 | 1,763.00 | 1,763.00 | 0.69% | 15,800 |
| Jul 17, 2026 | 1,750.00 | 1,763.00 | 1,746.00 | 1,751.00 | 1,751.00 | -0.68% | 20,900 |
| Jul 16, 2026 | 1,765.00 | 1,773.00 | 1,747.00 | 1,763.00 | 1,763.00 | -0.28% | 18,700 |
| Jul 15, 2026 | 1,761.00 | 1,774.00 | 1,755.00 | 1,768.00 | 1,768.00 | 0.40% | 15,200 |
| Jul 14, 2026 | 1,759.00 | 1,773.00 | 1,753.00 | 1,761.00 | 1,761.00 | 0.51% | 7,800 |
| Jul 13, 2026 | 1,790.00 | 1,799.00 | 1,752.00 | 1,752.00 | 1,752.00 | -2.12% | 17,100 |
| Jul 10, 2026 | 1,799.00 | 1,807.00 | 1,785.00 | 1,790.00 | 1,790.00 | 0.51% | 32,600 |
| Jul 9, 2026 | 1,761.00 | 1,784.00 | 1,760.00 | 1,781.00 | 1,781.00 | 1.66% | 20,500 |
| Jul 8, 2026 | 1,750.00 | 1,762.00 | 1,742.00 | 1,752.00 | 1,752.00 | 0.57% | 12,700 |
| Jul 7, 2026 | 1,748.00 | 1,756.00 | 1,740.00 | 1,742.00 | 1,742.00 | 0.58% | 44,200 |
| Jul 6, 2026 | 1,741.00 | 1,765.00 | 1,731.00 | 1,732.00 | 1,732.00 | 0.12% | 37,000 |
| Jul 3, 2026 | 1,733.00 | 1,757.00 | 1,726.00 | 1,730.00 | 1,730.00 | 1.35% | 36,600 |
| Jul 2, 2026 | 1,730.00 | 1,735.00 | 1,703.00 | 1,707.00 | 1,707.00 | -1.33% | 63,900 |
| Jul 1, 2026 | 1,780.00 | 1,790.00 | 1,724.00 | 1,730.00 | 1,730.00 | -2.86% | 36,300 |
| Jun 30, 2026 | 1,795.00 | 1,815.00 | 1,781.00 | 1,781.00 | 1,781.00 | -2.41% | 46,800 |
| Jun 29, 2026 | 1,677.00 | 1,845.00 | 1,677.00 | 1,825.00 | 1,825.00 | -4.15% | 130,400 |
| Jun 26, 2026 | 2,005.00 | 2,010.00 | 1,998.00 | 2,004.00 | 1,904.00 | -0.35% | 35,900 |
| Jun 25, 2026 | 2,018.00 | 2,020.00 | 2,010.00 | 2,011.00 | 1,910.65 | -0.15% | 20,200 |
| Jun 24, 2026 | 2,018.00 | 2,025.00 | 2,006.00 | 2,014.00 | 1,913.50 | -0.15% | 21,200 |
| Jun 23, 2026 | 2,010.00 | 2,017.00 | 2,004.00 | 2,017.00 | 1,916.35 | 0.85% | 24,600 |
| Jun 22, 2026 | 2,000.00 | 2,009.00 | 1,995.00 | 2,000.00 | 1,900.20 | - | 20,300 |
| Jun 19, 2026 | 1,999.00 | 2,005.00 | 1,998.00 | 2,000.00 | 1,900.20 | 0.10% | 9,600 |
| Jun 18, 2026 | 2,000.00 | 2,006.00 | 1,998.00 | 1,998.00 | 1,898.30 | -0.10% | 7,300 |
| Jun 17, 2026 | 2,005.00 | 2,008.00 | 1,996.00 | 2,000.00 | 1,900.20 | 0.10% | 4,600 |
| Jun 16, 2026 | 1,994.00 | 2,005.00 | 1,985.00 | 1,998.00 | 1,898.30 | -0.20% | 8,100 |
| Jun 15, 2026 | 2,028.00 | 2,028.00 | 1,995.00 | 2,002.00 | 1,902.10 | 0.10% | 17,500 |
| Jun 12, 2026 | 2,021.00 | 2,028.00 | 1,996.00 | 2,000.00 | 1,900.20 | -0.25% | 13,900 |
| Jun 11, 2026 | 2,020.00 | 2,020.00 | 1,997.00 | 2,005.00 | 1,904.95 | 0.45% | 11,100 |
| Jun 10, 2026 | 2,001.00 | 2,022.00 | 1,996.00 | 1,996.00 | 1,896.40 | -0.15% | 12,000 |
| Jun 9, 2026 | 1,980.00 | 2,009.00 | 1,980.00 | 1,999.00 | 1,899.25 | 1.37% | 22,600 |
| Jun 8, 2026 | 1,945.00 | 1,972.00 | 1,930.00 | 1,972.00 | 1,873.60 | 1.18% | 17,900 |
| Jun 5, 2026 | 1,953.00 | 1,974.00 | 1,927.00 | 1,949.00 | 1,851.74 | -0.20% | 26,100 |
| Jun 4, 2026 | 1,979.00 | 1,989.00 | 1,952.00 | 1,953.00 | 1,855.54 | -1.56% | 30,500 |
| Jun 3, 2026 | 1,976.00 | 2,010.00 | 1,964.00 | 1,984.00 | 1,885.00 | 0.71% | 31,000 |
| Jun 2, 2026 | 2,001.00 | 2,001.00 | 1,958.00 | 1,970.00 | 1,871.70 | -1.55% | 36,200 |
| Jun 1, 2026 | 2,034.00 | 2,034.00 | 2,000.00 | 2,001.00 | 1,901.15 | -1.19% | 37,500 |
| May 29, 2026 | 2,046.00 | 2,049.00 | 2,025.00 | 2,025.00 | 1,923.95 | -0.54% | 32,900 |
| May 28, 2026 | 2,037.00 | 2,063.00 | 2,019.00 | 2,036.00 | 1,934.40 | -0.05% | 15,400 |
| May 27, 2026 | 2,029.00 | 2,037.00 | 2,022.00 | 2,037.00 | 1,935.35 | 0.69% | 7,900 |
| May 26, 2026 | 2,030.00 | 2,030.00 | 2,010.00 | 2,023.00 | 1,922.05 | -0.34% | 7,400 |
| May 25, 2026 | 2,069.00 | 2,069.00 | 2,030.00 | 2,030.00 | 1,928.70 | -2.26% | 15,200 |
| May 22, 2026 | 2,044.00 | 2,077.00 | 2,032.00 | 2,077.00 | 1,973.36 | 1.86% | 16,300 |