A-One Seimitsu Inc. (TYO:6156)
Japan · Delayed Price · Currency is JPY 1,869.00
-26.00 (-1.37%)
Oct 5, 2026, 3:30 PM JST
A-One Seimitsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,911.00 | 1,914.00 | 1,871.00 | 1,895.00 | 1,895.00 | 0.37% | 4,800 |
| Oct 1, 2026 | 1,870.00 | 1,889.00 | 1,869.00 | 1,888.00 | 1,888.00 | 0.96% | 8,100 |
| Sep 30, 2026 | 1,843.00 | 1,870.00 | 1,843.00 | 1,870.00 | 1,870.00 | 1.47% | 4,000 |
| Sep 29, 2026 | 1,861.00 | 1,861.00 | 1,841.00 | 1,843.00 | 1,843.00 | -0.05% | 4,200 |
| Sep 28, 2026 | 1,848.00 | 1,859.00 | 1,844.00 | 1,844.00 | 1,844.00 | -0.22% | 8,200 |
| Sep 25, 2026 | 1,830.00 | 1,849.00 | 1,830.00 | 1,848.00 | 1,848.00 | 0.65% | 4,900 |
| Sep 24, 2026 | 1,844.00 | 1,850.00 | 1,833.00 | 1,836.00 | 1,836.00 | -0.43% | 5,800 |
| Sep 18, 2026 | 1,840.00 | 1,854.00 | 1,837.00 | 1,844.00 | 1,844.00 | 0.22% | 4,600 |
| Sep 17, 2026 | 1,837.00 | 1,847.00 | 1,837.00 | 1,840.00 | 1,840.00 | 0.16% | 6,000 |
| Sep 16, 2026 | 1,855.00 | 1,855.00 | 1,837.00 | 1,837.00 | 1,837.00 | -0.33% | 7,600 |
| Sep 15, 2026 | 1,858.00 | 1,858.00 | 1,818.00 | 1,843.00 | 1,843.00 | 1.38% | 5,300 |
| Sep 14, 2026 | 1,801.00 | 1,851.00 | 1,801.00 | 1,818.00 | 1,818.00 | 0.94% | 50,300 |
| Sep 11, 2026 | 1,800.00 | 1,818.00 | 1,791.00 | 1,801.00 | 1,801.00 | -0.66% | 16,900 |
| Sep 10, 2026 | 1,821.00 | 1,825.00 | 1,812.00 | 1,813.00 | 1,813.00 | -0.44% | 3,900 |
| Sep 9, 2026 | 1,814.00 | 1,859.00 | 1,809.00 | 1,821.00 | 1,821.00 | -1.35% | 33,500 |
| Sep 8, 2026 | 1,873.00 | 1,873.00 | 1,845.00 | 1,846.00 | 1,846.00 | -0.54% | 7,400 |
| Sep 7, 2026 | 1,865.00 | 1,865.00 | 1,856.00 | 1,856.00 | 1,856.00 | -0.22% | 5,500 |
| Sep 4, 2026 | 1,869.00 | 1,872.00 | 1,860.00 | 1,860.00 | 1,860.00 | -0.32% | 3,500 |
| Sep 3, 2026 | 1,854.00 | 1,866.00 | 1,851.00 | 1,866.00 | 1,866.00 | 0.59% | 2,900 |
| Sep 2, 2026 | 1,860.00 | 1,873.00 | 1,850.00 | 1,855.00 | 1,855.00 | -0.54% | 9,200 |
| Sep 1, 2026 | 1,877.00 | 1,889.00 | 1,831.00 | 1,865.00 | 1,865.00 | -0.05% | 9,500 |
| Aug 31, 2026 | 1,879.00 | 1,889.00 | 1,849.00 | 1,866.00 | 1,866.00 | -0.64% | 12,400 |
| Aug 28, 2026 | 1,880.00 | 1,885.00 | 1,873.00 | 1,878.00 | 1,878.00 | 0.05% | 9,200 |
| Aug 27, 2026 | 1,864.00 | 1,879.00 | 1,864.00 | 1,877.00 | 1,877.00 | 0.70% | 4,400 |
| Aug 26, 2026 | 1,851.00 | 1,875.00 | 1,851.00 | 1,864.00 | 1,864.00 | 0.16% | 3,800 |
| Aug 25, 2026 | 1,854.00 | 1,872.00 | 1,854.00 | 1,861.00 | 1,861.00 | -0.69% | 7,100 |
| Aug 24, 2026 | 1,866.00 | 1,876.00 | 1,851.00 | 1,874.00 | 1,874.00 | 0.11% | 8,800 |
| Aug 21, 2026 | 1,880.00 | 1,893.00 | 1,868.00 | 1,872.00 | 1,872.00 | -0.58% | 16,100 |
| Aug 20, 2026 | 1,884.00 | 1,910.00 | 1,850.00 | 1,883.00 | 1,883.00 | -0.05% | 20,000 |
| Aug 19, 2026 | 1,905.00 | 1,930.00 | 1,880.00 | 1,884.00 | 1,884.00 | -1.62% | 16,800 |
| Aug 18, 2026 | 1,917.00 | 1,917.00 | 1,881.00 | 1,915.00 | 1,915.00 | -0.05% | 10,200 |
| Aug 17, 2026 | 1,882.00 | 1,923.00 | 1,882.00 | 1,916.00 | 1,916.00 | 0.95% | 14,700 |
| Aug 14, 2026 | 1,886.00 | 1,899.00 | 1,886.00 | 1,898.00 | 1,898.00 | 0.64% | 7,900 |
| Aug 13, 2026 | 1,873.00 | 1,919.00 | 1,873.00 | 1,886.00 | 1,886.00 | -0.05% | 10,000 |
| Aug 12, 2026 | 1,840.00 | 1,900.00 | 1,814.00 | 1,887.00 | 1,887.00 | 1.13% | 19,100 |
| Aug 10, 2026 | 1,849.00 | 1,866.00 | 1,840.00 | 1,866.00 | 1,866.00 | 1.47% | 17,300 |
| Aug 7, 2026 | 1,851.00 | 1,853.00 | 1,835.00 | 1,839.00 | 1,839.00 | -0.65% | 6,300 |
| Aug 6, 2026 | 1,842.00 | 1,851.00 | 1,840.00 | 1,851.00 | 1,851.00 | 0.49% | 4,300 |
| Aug 5, 2026 | 1,821.00 | 1,846.00 | 1,821.00 | 1,842.00 | 1,842.00 | 1.15% | 11,500 |
| Aug 4, 2026 | 1,812.00 | 1,835.00 | 1,812.00 | 1,821.00 | 1,821.00 | 0.05% | 6,300 |
| Aug 3, 2026 | 1,820.00 | 1,826.00 | 1,797.00 | 1,820.00 | 1,820.00 | 0.11% | 7,800 |
| 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 |