Nissei ASB Machine Co., Ltd. (TYO:6284)
Japan · Delayed Price · Currency is JPY 7,100.00
-10.00 (-0.14%)
Aug 27, 2025, 11:30 AM JST
Nissei ASB Machine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 7,170.00 | 7,170.00 | 7,050.00 | 7,110.00 | 7,110.00 | -0.70% | 20,500 |
| Aug 25, 2025 | 7,130.00 | 7,200.00 | 7,100.00 | 7,160.00 | 7,160.00 | - | 25,500 |
| Aug 22, 2025 | 7,180.00 | 7,180.00 | 7,050.00 | 7,160.00 | 7,160.00 | 0.42% | 22,000 |
| Aug 21, 2025 | 7,060.00 | 7,140.00 | 6,980.00 | 7,130.00 | 7,130.00 | -0.14% | 36,500 |
| Aug 20, 2025 | 6,970.00 | 7,190.00 | 6,960.00 | 7,140.00 | 7,140.00 | 2.00% | 57,200 |
| Aug 19, 2025 | 7,050.00 | 7,050.00 | 6,970.00 | 7,000.00 | 7,000.00 | -1.69% | 40,500 |
| Aug 18, 2025 | 7,160.00 | 7,240.00 | 7,080.00 | 7,120.00 | 7,120.00 | -0.56% | 60,600 |
| Aug 15, 2025 | 6,950.00 | 7,170.00 | 6,900.00 | 7,160.00 | 7,160.00 | 2.73% | 65,800 |
| Aug 14, 2025 | 6,870.00 | 7,010.00 | 6,870.00 | 6,970.00 | 6,970.00 | 0.72% | 55,600 |
| Aug 13, 2025 | 6,830.00 | 6,960.00 | 6,800.00 | 6,920.00 | 6,920.00 | 2.82% | 69,900 |
| Aug 12, 2025 | 6,790.00 | 6,830.00 | 6,700.00 | 6,730.00 | 6,730.00 | 0.30% | 52,900 |
| Aug 8, 2025 | 6,850.00 | 7,050.00 | 6,660.00 | 6,710.00 | 6,710.00 | 2.44% | 141,600 |
| Aug 7, 2025 | 6,590.00 | 6,640.00 | 6,460.00 | 6,550.00 | 6,550.00 | -1.21% | 43,700 |
| Aug 6, 2025 | 6,550.00 | 6,670.00 | 6,550.00 | 6,630.00 | 6,630.00 | 1.38% | 21,900 |
| Aug 5, 2025 | 6,580.00 | 6,620.00 | 6,480.00 | 6,540.00 | 6,540.00 | 0.46% | 22,600 |
| Aug 4, 2025 | 6,490.00 | 6,570.00 | 6,440.00 | 6,510.00 | 6,510.00 | -1.21% | 40,600 |
| Aug 1, 2025 | 6,540.00 | 6,700.00 | 6,500.00 | 6,590.00 | 6,590.00 | 0.76% | 52,000 |
| Jul 31, 2025 | 6,530.00 | 6,590.00 | 6,510.00 | 6,540.00 | 6,540.00 | 0.46% | 16,300 |
| Jul 30, 2025 | 6,490.00 | 6,560.00 | 6,490.00 | 6,510.00 | 6,510.00 | -0.15% | 21,200 |
| Jul 29, 2025 | 6,570.00 | 6,580.00 | 6,450.00 | 6,520.00 | 6,520.00 | -0.76% | 29,400 |
| Jul 28, 2025 | 6,610.00 | 6,630.00 | 6,550.00 | 6,570.00 | 6,570.00 | -0.45% | 18,300 |
| Jul 25, 2025 | 6,540.00 | 6,660.00 | 6,480.00 | 6,600.00 | 6,600.00 | 0.92% | 32,200 |
| Jul 24, 2025 | 6,540.00 | 6,570.00 | 6,470.00 | 6,540.00 | 6,540.00 | 0.31% | 26,600 |
| Jul 23, 2025 | 6,500.00 | 6,530.00 | 6,400.00 | 6,520.00 | 6,520.00 | 0.77% | 46,400 |
| Jul 22, 2025 | 6,390.00 | 6,490.00 | 6,390.00 | 6,470.00 | 6,470.00 | 0.15% | 19,500 |
| Jul 18, 2025 | 6,430.00 | 6,490.00 | 6,380.00 | 6,460.00 | 6,460.00 | 0.62% | 41,500 |
| Jul 17, 2025 | 6,390.00 | 6,430.00 | 6,300.00 | 6,420.00 | 6,420.00 | 0.47% | 36,100 |
| Jul 16, 2025 | 6,380.00 | 6,450.00 | 6,350.00 | 6,390.00 | 6,390.00 | 0.16% | 30,800 |
| Jul 15, 2025 | 6,310.00 | 6,440.00 | 6,310.00 | 6,380.00 | 6,380.00 | 1.11% | 35,200 |
| Jul 14, 2025 | 6,260.00 | 6,360.00 | 6,260.00 | 6,310.00 | 6,310.00 | 1.12% | 28,400 |
| Jul 11, 2025 | 6,240.00 | 6,290.00 | 6,150.00 | 6,240.00 | 6,240.00 | 0.97% | 28,100 |
| Jul 10, 2025 | 6,210.00 | 6,240.00 | 6,140.00 | 6,180.00 | 6,180.00 | -0.48% | 34,000 |
| Jul 9, 2025 | 6,090.00 | 6,230.00 | 6,090.00 | 6,210.00 | 6,210.00 | 2.81% | 51,700 |
| Jul 8, 2025 | 5,950.00 | 6,100.00 | 5,950.00 | 6,040.00 | 6,040.00 | 1.17% | 35,000 |
| Jul 7, 2025 | 5,920.00 | 5,970.00 | 5,870.00 | 5,970.00 | 5,970.00 | 1.53% | 25,900 |
| Jul 4, 2025 | 5,890.00 | 5,890.00 | 5,840.00 | 5,880.00 | 5,880.00 | 0.68% | 17,500 |
| Jul 3, 2025 | 5,820.00 | 5,900.00 | 5,800.00 | 5,840.00 | 5,840.00 | 0.34% | 25,800 |
| Jul 2, 2025 | 5,750.00 | 5,890.00 | 5,750.00 | 5,820.00 | 5,820.00 | - | 30,400 |
| Jul 1, 2025 | 5,860.00 | 5,880.00 | 5,790.00 | 5,820.00 | 5,820.00 | -0.68% | 20,900 |
| Jun 30, 2025 | 5,870.00 | 5,920.00 | 5,840.00 | 5,860.00 | 5,860.00 | 0.34% | 51,300 |
| Jun 27, 2025 | 5,900.00 | 5,960.00 | 5,810.00 | 5,840.00 | 5,840.00 | -0.85% | 25,200 |
| Jun 26, 2025 | 5,780.00 | 5,890.00 | 5,780.00 | 5,890.00 | 5,890.00 | 1.90% | 26,300 |
| Jun 25, 2025 | 5,730.00 | 5,810.00 | 5,640.00 | 5,780.00 | 5,780.00 | 0.70% | 32,000 |
| Jun 24, 2025 | 5,780.00 | 5,780.00 | 5,690.00 | 5,740.00 | 5,740.00 | - | 26,800 |
| Jun 23, 2025 | 5,700.00 | 5,770.00 | 5,670.00 | 5,740.00 | 5,740.00 | 0.70% | 21,900 |
| Jun 20, 2025 | 5,780.00 | 5,780.00 | 5,690.00 | 5,700.00 | 5,700.00 | -1.38% | 65,300 |
| Jun 19, 2025 | 5,890.00 | 5,890.00 | 5,750.00 | 5,780.00 | 5,780.00 | -2.20% | 26,800 |
| Jun 18, 2025 | 5,960.00 | 5,970.00 | 5,890.00 | 5,910.00 | 5,910.00 | -1.01% | 20,600 |
| Jun 17, 2025 | 5,970.00 | 6,040.00 | 5,920.00 | 5,970.00 | 5,970.00 | - | 34,100 |
| Jun 16, 2025 | 5,930.00 | 6,000.00 | 5,930.00 | 5,970.00 | 5,970.00 | 0.67% | 21,500 |