A-One Seimitsu Inc. (TYO:6156)
Japan · Delayed Price · Currency is JPY 2,025.00
-11.00 (-0.54%)
May 29, 2026, 3:30 PM JST
A-One Seimitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2,046.00 | 2,049.00 | 2,025.00 | 2,025.00 | 2,025.00 | -0.54% | 32,900 |
| May 28, 2026 | 2,037.00 | 2,063.00 | 2,019.00 | 2,036.00 | 2,036.00 | -0.05% | 15,400 |
| May 27, 2026 | 2,029.00 | 2,037.00 | 2,022.00 | 2,037.00 | 2,037.00 | 0.69% | 7,900 |
| May 26, 2026 | 2,030.00 | 2,030.00 | 2,010.00 | 2,023.00 | 2,023.00 | -0.34% | 7,400 |
| May 25, 2026 | 2,069.00 | 2,069.00 | 2,030.00 | 2,030.00 | 2,030.00 | -2.26% | 15,200 |
| May 22, 2026 | 2,044.00 | 2,077.00 | 2,032.00 | 2,077.00 | 2,077.00 | 1.86% | 16,300 |
| May 21, 2026 | 2,038.00 | 2,043.00 | 2,026.00 | 2,039.00 | 2,039.00 | 1.29% | 7,100 |
| May 20, 2026 | 2,017.00 | 2,029.00 | 2,010.00 | 2,013.00 | 2,013.00 | -0.49% | 15,000 |
| May 19, 2026 | 2,024.00 | 2,036.00 | 2,020.00 | 2,023.00 | 2,023.00 | -0.44% | 4,400 |
| May 18, 2026 | 2,052.00 | 2,052.00 | 2,022.00 | 2,032.00 | 2,032.00 | -0.39% | 9,600 |
| May 15, 2026 | 2,047.00 | 2,057.00 | 2,015.00 | 2,040.00 | 2,040.00 | -0.24% | 30,800 |
| May 14, 2026 | 2,060.00 | 2,078.00 | 2,045.00 | 2,045.00 | 2,045.00 | -0.92% | 23,600 |
| May 13, 2026 | 2,050.00 | 2,086.00 | 2,036.00 | 2,064.00 | 2,064.00 | 1.13% | 19,100 |
| May 12, 2026 | 2,060.00 | 2,075.00 | 2,041.00 | 2,041.00 | 2,041.00 | -0.92% | 9,100 |
| 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 |