Nissei ASB Machine Co., Ltd. (TYO:6284)
Japan · Delayed Price · Currency is JPY 9,360.00
+200.00 (2.18%)
May 29, 2026, 3:30 PM JST
Nissei ASB Machine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9,310.00 | 9,610.00 | 9,100.00 | 9,360.00 | 9,360.00 | 2.18% | 55,700 |
| May 28, 2026 | 8,890.00 | 9,560.00 | 8,790.00 | 9,160.00 | 9,160.00 | 1.33% | 62,200 |
| May 27, 2026 | 9,290.00 | 9,470.00 | 9,010.00 | 9,040.00 | 9,040.00 | -1.31% | 52,700 |
| May 26, 2026 | 8,790.00 | 9,190.00 | 8,700.00 | 9,160.00 | 9,160.00 | 3.27% | 52,400 |
| May 25, 2026 | 8,830.00 | 8,900.00 | 8,720.00 | 8,870.00 | 8,870.00 | 1.95% | 32,400 |
| May 22, 2026 | 8,850.00 | 8,920.00 | 8,570.00 | 8,700.00 | 8,700.00 | -1.58% | 42,000 |
| May 21, 2026 | 9,150.00 | 9,150.00 | 8,800.00 | 8,840.00 | 8,840.00 | -0.11% | 35,500 |
| May 20, 2026 | 9,000.00 | 9,000.00 | 8,620.00 | 8,850.00 | 8,850.00 | -2.85% | 64,100 |
| May 19, 2026 | 9,460.00 | 9,520.00 | 9,020.00 | 9,110.00 | 9,110.00 | -3.70% | 46,800 |
| May 18, 2026 | 9,280.00 | 9,550.00 | 9,070.00 | 9,460.00 | 9,460.00 | 0.96% | 71,400 |
| May 15, 2026 | 9,280.00 | 9,460.00 | 9,090.00 | 9,370.00 | 9,370.00 | 2.40% | 79,000 |
| May 14, 2026 | 8,500.00 | 9,500.00 | 8,470.00 | 9,150.00 | 9,150.00 | 11.72% | 171,000 |
| May 13, 2026 | 8,150.00 | 8,280.00 | 8,080.00 | 8,190.00 | 8,190.00 | -0.97% | 45,900 |
| May 12, 2026 | 8,330.00 | 8,420.00 | 8,210.00 | 8,270.00 | 8,270.00 | -0.24% | 28,800 |
| May 11, 2026 | 8,230.00 | 8,310.00 | 8,140.00 | 8,290.00 | 8,290.00 | 0.85% | 29,900 |
| May 8, 2026 | 8,250.00 | 8,260.00 | 8,130.00 | 8,220.00 | 8,220.00 | -0.36% | 29,400 |
| May 7, 2026 | 8,260.00 | 8,420.00 | 8,220.00 | 8,250.00 | 8,250.00 | 2.48% | 30,500 |
| May 1, 2026 | 8,120.00 | 8,120.00 | 8,000.00 | 8,050.00 | 8,050.00 | -0.86% | 23,900 |
| Apr 30, 2026 | 8,080.00 | 8,160.00 | 7,970.00 | 8,120.00 | 8,120.00 | -0.37% | 23,300 |
| Apr 28, 2026 | 7,990.00 | 8,260.00 | 7,970.00 | 8,150.00 | 8,150.00 | 0.99% | 31,500 |
| Apr 27, 2026 | 7,970.00 | 8,100.00 | 7,920.00 | 8,070.00 | 8,070.00 | 0.88% | 35,300 |
| Apr 24, 2026 | 8,000.00 | 8,100.00 | 7,930.00 | 8,000.00 | 8,000.00 | -0.37% | 19,100 |
| Apr 23, 2026 | 8,170.00 | 8,170.00 | 7,960.00 | 8,030.00 | 8,030.00 | -1.71% | 20,200 |
| Apr 22, 2026 | 8,410.00 | 8,410.00 | 8,080.00 | 8,170.00 | 8,170.00 | -1.45% | 27,200 |
| Apr 21, 2026 | 8,350.00 | 8,400.00 | 8,270.00 | 8,290.00 | 8,290.00 | 0.61% | 23,300 |
| Apr 20, 2026 | 8,210.00 | 8,340.00 | 8,210.00 | 8,240.00 | 8,240.00 | 0.49% | 21,100 |
| Apr 17, 2026 | 8,210.00 | 8,320.00 | 8,100.00 | 8,200.00 | 8,200.00 | -0.73% | 45,300 |
| Apr 16, 2026 | 8,220.00 | 8,400.00 | 8,140.00 | 8,260.00 | 8,260.00 | 0.49% | 20,400 |
| Apr 15, 2026 | 8,330.00 | 8,350.00 | 8,140.00 | 8,220.00 | 8,220.00 | -0.60% | 21,800 |
| Apr 14, 2026 | 8,150.00 | 8,270.00 | 8,150.00 | 8,270.00 | 8,270.00 | 1.97% | 17,200 |
| Apr 13, 2026 | 8,250.00 | 8,250.00 | 8,080.00 | 8,110.00 | 8,110.00 | -1.82% | 25,100 |
| Apr 10, 2026 | 8,200.00 | 8,270.00 | 8,170.00 | 8,260.00 | 8,260.00 | 1.60% | 25,700 |
| Apr 9, 2026 | 8,350.00 | 8,370.00 | 8,130.00 | 8,130.00 | 8,130.00 | -2.52% | 22,900 |
| Apr 8, 2026 | 8,310.00 | 8,350.00 | 8,220.00 | 8,340.00 | 8,340.00 | 4.12% | 36,900 |
| Apr 7, 2026 | 8,110.00 | 8,380.00 | 7,990.00 | 8,010.00 | 8,010.00 | 0.63% | 48,500 |
| Apr 6, 2026 | 7,810.00 | 7,990.00 | 7,790.00 | 7,960.00 | 7,960.00 | 2.84% | 33,300 |
| Apr 3, 2026 | 7,560.00 | 7,760.00 | 7,560.00 | 7,740.00 | 7,740.00 | 2.38% | 59,100 |
| Apr 2, 2026 | 7,650.00 | 7,790.00 | 7,560.00 | 7,560.00 | 7,560.00 | -2.20% | 32,100 |
| Apr 1, 2026 | 7,600.00 | 7,760.00 | 7,580.00 | 7,730.00 | 7,730.00 | 4.32% | 47,900 |
| Mar 31, 2026 | 7,300.00 | 7,490.00 | 7,120.00 | 7,410.00 | 7,410.00 | 1.51% | 123,600 |
| Mar 30, 2026 | 7,240.00 | 7,360.00 | 7,170.00 | 7,300.00 | 7,300.00 | -5.07% | 59,600 |
| Mar 27, 2026 | 7,620.00 | 7,710.00 | 7,570.00 | 7,690.00 | 7,690.00 | -1.03% | 49,100 |
| Mar 26, 2026 | 7,900.00 | 7,960.00 | 7,730.00 | 7,770.00 | 7,770.00 | -1.65% | 33,900 |
| Mar 25, 2026 | 8,020.00 | 8,060.00 | 7,900.00 | 7,900.00 | 7,900.00 | 1.28% | 35,200 |
| Mar 24, 2026 | 7,990.00 | 7,990.00 | 7,750.00 | 7,800.00 | 7,800.00 | 1.30% | 60,500 |
| Mar 23, 2026 | 8,040.00 | 8,120.00 | 7,670.00 | 7,700.00 | 7,700.00 | -7.67% | 58,100 |
| Mar 19, 2026 | 8,500.00 | 8,570.00 | 8,310.00 | 8,340.00 | 8,340.00 | -5.01% | 43,800 |
| Mar 18, 2026 | 8,590.00 | 8,780.00 | 8,590.00 | 8,780.00 | 8,780.00 | 2.69% | 21,700 |
| Mar 17, 2026 | 8,670.00 | 8,840.00 | 8,550.00 | 8,550.00 | 8,550.00 | -1.38% | 22,700 |
| Mar 16, 2026 | 8,600.00 | 8,690.00 | 8,500.00 | 8,670.00 | 8,670.00 | -0.57% | 88,300 |