A-One Seimitsu Inc. (TYO:6156)
Japan · Delayed Price · Currency is JPY 2,060.00
+38.00 (1.88%)
May 11, 2026, 3:30 PM JST
A-One Seimitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 2,047.00 | 2,077.00 | 2,035.00 | 2,060.00 | 2,060.00 | 1.88% | 24,600 |
| May 8, 2026 | 2,022.00 | 2,038.00 | 2,011.00 | 2,022.00 | 2,022.00 | - | 12,600 |
| May 7, 2026 | 2,008.00 | 2,031.00 | 1,992.00 | 2,022.00 | 2,022.00 | 0.85% | 21,800 |
| May 1, 2026 | 1,992.00 | 2,005.00 | 1,992.00 | 2,005.00 | 2,005.00 | 0.45% | 7,100 |
| Apr 30, 2026 | 2,018.00 | 2,018.00 | 1,996.00 | 1,996.00 | 1,996.00 | -1.43% | 12,500 |
| Apr 28, 2026 | 1,999.00 | 2,025.00 | 1,999.00 | 2,025.00 | 2,025.00 | 1.30% | 22,800 |
| Apr 27, 2026 | 1,990.00 | 2,007.00 | 1,990.00 | 1,999.00 | 1,999.00 | 0.45% | 12,100 |
| Apr 24, 2026 | 1,998.00 | 2,004.00 | 1,987.00 | 1,990.00 | 1,990.00 | 0.86% | 6,700 |
| Apr 23, 2026 | 1,997.00 | 1,997.00 | 1,971.00 | 1,973.00 | 1,973.00 | -1.10% | 9,100 |
| Apr 22, 2026 | 1,981.00 | 1,995.00 | 1,980.00 | 1,995.00 | 1,995.00 | 0.71% | 6,200 |
| Apr 21, 2026 | 1,980.00 | 1,996.00 | 1,980.00 | 1,981.00 | 1,981.00 | 0.05% | 6,900 |
| Apr 20, 2026 | 1,996.00 | 1,996.00 | 1,977.00 | 1,980.00 | 1,980.00 | 0.15% | 12,000 |
| Apr 17, 2026 | 1,960.00 | 1,982.00 | 1,960.00 | 1,977.00 | 1,977.00 | 0.61% | 16,900 |
| Apr 16, 2026 | 1,968.00 | 1,970.00 | 1,956.00 | 1,965.00 | 1,965.00 | -0.10% | 8,700 |
| Apr 15, 2026 | 1,953.00 | 1,967.00 | 1,941.00 | 1,967.00 | 1,967.00 | 0.77% | 8,100 |
| Apr 14, 2026 | 1,992.00 | 1,993.00 | 1,952.00 | 1,952.00 | 1,952.00 | -1.71% | 15,200 |
| Apr 13, 2026 | 1,996.00 | 2,000.00 | 1,962.00 | 1,986.00 | 1,986.00 | -0.50% | 24,000 |
| Apr 10, 2026 | 1,999.00 | 2,005.00 | 1,988.00 | 1,996.00 | 1,996.00 | 0.55% | 17,000 |
| Apr 9, 2026 | 1,983.00 | 1,995.00 | 1,977.00 | 1,985.00 | 1,985.00 | 0.20% | 18,500 |
| Apr 8, 2026 | 1,988.00 | 1,993.00 | 1,970.00 | 1,981.00 | 1,981.00 | 0.66% | 17,600 |
| Apr 7, 2026 | 1,981.00 | 1,988.00 | 1,968.00 | 1,968.00 | 1,968.00 | -0.51% | 6,700 |
| Apr 6, 2026 | 1,979.00 | 1,982.00 | 1,963.00 | 1,978.00 | 1,978.00 | -0.05% | 13,700 |
| Apr 3, 2026 | 1,999.00 | 1,999.00 | 1,969.00 | 1,979.00 | 1,979.00 | -0.60% | 12,900 |
| Apr 2, 2026 | 1,986.00 | 2,016.00 | 1,963.00 | 1,991.00 | 1,991.00 | 1.48% | 29,200 |
| Apr 1, 2026 | 1,967.00 | 1,967.00 | 1,949.00 | 1,962.00 | 1,962.00 | 1.03% | 6,700 |
| Mar 31, 2026 | 1,935.00 | 1,950.00 | 1,925.00 | 1,942.00 | 1,942.00 | 0.36% | 12,200 |
| Mar 30, 2026 | 1,942.00 | 1,947.00 | 1,920.00 | 1,935.00 | 1,935.00 | -1.48% | 15,600 |
| Mar 27, 2026 | 1,925.00 | 1,988.00 | 1,925.00 | 1,964.00 | 1,964.00 | 1.39% | 10,800 |
| Mar 26, 2026 | 1,961.00 | 1,966.00 | 1,932.00 | 1,937.00 | 1,937.00 | -1.07% | 25,100 |
| Mar 25, 2026 | 1,948.00 | 1,960.00 | 1,943.00 | 1,958.00 | 1,958.00 | 1.50% | 7,200 |
| Mar 24, 2026 | 1,931.00 | 1,946.00 | 1,915.00 | 1,929.00 | 1,929.00 | 1.74% | 18,700 |
| Mar 23, 2026 | 1,913.00 | 1,914.00 | 1,885.00 | 1,896.00 | 1,896.00 | -0.73% | 22,200 |
| Mar 19, 2026 | 1,940.00 | 1,948.00 | 1,903.00 | 1,910.00 | 1,910.00 | -2.85% | 25,900 |
| Mar 18, 2026 | 1,930.00 | 1,966.00 | 1,930.00 | 1,966.00 | 1,966.00 | 1.87% | 20,700 |
| Mar 17, 2026 | 1,928.00 | 1,941.00 | 1,912.00 | 1,930.00 | 1,930.00 | 1.15% | 15,100 |
| Mar 16, 2026 | 1,945.00 | 1,952.00 | 1,908.00 | 1,908.00 | 1,908.00 | -2.50% | 26,400 |
| Mar 13, 2026 | 1,962.00 | 1,976.00 | 1,951.00 | 1,957.00 | 1,957.00 | -0.91% | 15,500 |
| Mar 12, 2026 | 1,999.00 | 2,015.00 | 1,975.00 | 1,975.00 | 1,975.00 | -1.20% | 25,800 |
| Mar 11, 2026 | 1,992.00 | 2,006.00 | 1,981.00 | 1,999.00 | 1,999.00 | 1.06% | 20,300 |
| Mar 10, 2026 | 1,972.00 | 1,986.00 | 1,964.00 | 1,978.00 | 1,978.00 | 0.92% | 9,000 |
| Mar 9, 2026 | 1,950.00 | 1,960.00 | 1,928.00 | 1,960.00 | 1,960.00 | -1.51% | 25,200 |
| Mar 6, 2026 | 1,980.00 | 2,000.00 | 1,980.00 | 1,990.00 | 1,990.00 | 0.05% | 8,500 |
| Mar 5, 2026 | 1,978.00 | 2,003.00 | 1,968.00 | 1,989.00 | 1,989.00 | 3.00% | 22,900 |
| Mar 4, 2026 | 1,953.00 | 1,965.00 | 1,904.00 | 1,931.00 | 1,931.00 | -2.38% | 38,400 |
| Mar 3, 2026 | 2,014.00 | 2,016.00 | 1,978.00 | 1,978.00 | 1,978.00 | -1.74% | 22,600 |
| Mar 2, 2026 | 1,994.00 | 2,014.00 | 1,981.00 | 2,013.00 | 2,013.00 | 0.10% | 28,000 |
| Feb 27, 2026 | 2,000.00 | 2,011.00 | 1,997.00 | 2,011.00 | 2,011.00 | 0.55% | 17,600 |
| Feb 26, 2026 | 1,978.00 | 2,000.00 | 1,973.00 | 2,000.00 | 2,000.00 | 1.11% | 16,700 |
| Feb 25, 2026 | 1,978.00 | 1,980.00 | 1,967.00 | 1,978.00 | 1,978.00 | 0.30% | 11,800 |
| Feb 24, 2026 | 1,950.00 | 1,975.00 | 1,950.00 | 1,972.00 | 1,972.00 | 0.72% | 18,200 |