Nissei ASB Machine Co., Ltd. (TYO:6284)
Japan · Delayed Price · Currency is JPY 7,970.00
+120.00 (1.53%)
Nov 11, 2026, 3:30 PM JST
Nissei ASB Machine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7,850.00 | 8,000.00 | 7,780.00 | 7,970.00 | 7,970.00 | 1.53% | 28,600 |
| Nov 10, 2026 | 7,690.00 | 7,880.00 | 7,690.00 | 7,850.00 | 7,850.00 | 3.97% | 16,000 |
| Nov 9, 2026 | 7,690.00 | 7,730.00 | 7,500.00 | 7,550.00 | 7,550.00 | 2.17% | 33,200 |
| Nov 6, 2026 | 7,170.00 | 7,490.00 | 7,050.00 | 7,390.00 | 7,390.00 | -4.89% | 39,100 |
| Nov 5, 2026 | 8,000.00 | 8,000.00 | 7,580.00 | 7,770.00 | 7,770.00 | - | 36,100 |
| Nov 4, 2026 | 8,020.00 | 8,020.00 | 7,550.00 | 7,770.00 | 7,770.00 | -2.39% | 24,300 |
| Nov 2, 2026 | 7,770.00 | 7,970.00 | 7,770.00 | 7,960.00 | 7,960.00 | 0.51% | 23,400 |
| Oct 30, 2026 | 8,020.00 | 8,050.00 | 7,820.00 | 7,920.00 | 7,920.00 | -1.25% | 32,600 |
| Oct 29, 2026 | 8,110.00 | 8,110.00 | 7,910.00 | 8,020.00 | 8,020.00 | -1.23% | 51,300 |
| Oct 28, 2026 | 8,140.00 | 8,140.00 | 8,030.00 | 8,120.00 | 8,120.00 | 1.37% | 18,600 |
| Oct 27, 2026 | 7,900.00 | 8,040.00 | 7,890.00 | 8,010.00 | 8,010.00 | 1.39% | 22,400 |
| Oct 26, 2026 | 8,100.00 | 8,120.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.62% | 15,500 |
| Oct 23, 2026 | 7,910.00 | 8,040.00 | 7,750.00 | 8,030.00 | 8,030.00 | -0.37% | 36,100 |
| Oct 22, 2026 | 8,330.00 | 8,330.00 | 8,060.00 | 8,060.00 | 8,060.00 | -3.24% | 16,600 |
| Oct 21, 2026 | 8,370.00 | 8,450.00 | 8,270.00 | 8,330.00 | 8,330.00 | 0.60% | 17,500 |
| Oct 20, 2026 | 8,520.00 | 8,530.00 | 8,240.00 | 8,280.00 | 8,280.00 | -3.04% | 19,200 |
| Oct 19, 2026 | 8,410.00 | 8,540.00 | 8,310.00 | 8,540.00 | 8,540.00 | -0.23% | 27,600 |
| Oct 16, 2026 | 8,310.00 | 8,560.00 | 8,260.00 | 8,560.00 | 8,560.00 | 4.65% | 37,900 |
| Oct 15, 2026 | 8,290.00 | 8,290.00 | 8,120.00 | 8,180.00 | 8,180.00 | -3.08% | 39,200 |
| Oct 14, 2026 | 8,430.00 | 8,520.00 | 8,390.00 | 8,440.00 | 8,440.00 | 0.12% | 16,300 |
| Oct 13, 2026 | 8,390.00 | 8,480.00 | 8,300.00 | 8,430.00 | 8,430.00 | 0.48% | 23,100 |
| Oct 9, 2026 | 8,180.00 | 8,420.00 | 8,080.00 | 8,390.00 | 8,390.00 | 3.07% | 49,600 |
| Oct 8, 2026 | 8,340.00 | 8,350.00 | 8,130.00 | 8,140.00 | 8,140.00 | -4.01% | 29,300 |
| Oct 7, 2026 | 8,410.00 | 8,530.00 | 8,380.00 | 8,480.00 | 8,480.00 | 0.83% | 22,500 |
| Oct 6, 2026 | 8,370.00 | 8,460.00 | 8,320.00 | 8,410.00 | 8,410.00 | 0.48% | 24,800 |
| Oct 5, 2026 | 8,320.00 | 8,460.00 | 8,320.00 | 8,370.00 | 8,370.00 | 1.21% | 32,900 |
| Oct 2, 2026 | 8,490.00 | 8,500.00 | 8,240.00 | 8,270.00 | 8,270.00 | -3.05% | 32,200 |
| Oct 1, 2026 | 8,450.00 | 8,580.00 | 8,320.00 | 8,530.00 | 8,530.00 | 0.95% | 23,700 |
| Sep 30, 2026 | 8,460.00 | 8,510.00 | 8,410.00 | 8,450.00 | 8,450.00 | -0.12% | 29,200 |
| Sep 29, 2026 | 8,260.00 | 8,460.00 | 8,250.00 | 8,460.00 | 8,460.00 | 1.68% | 38,200 |
| Sep 28, 2026 | 8,630.00 | 8,650.00 | 8,520.00 | 8,560.00 | 8,320.00 | 0.12% | 55,700 |
| Sep 25, 2026 | 8,580.00 | 8,580.00 | 8,470.00 | 8,550.00 | 8,310.28 | - | 50,600 |
| Sep 24, 2026 | 8,500.00 | 8,630.00 | 8,500.00 | 8,550.00 | 8,310.28 | 0.47% | 36,000 |
| Sep 18, 2026 | 8,470.00 | 8,550.00 | 8,430.00 | 8,510.00 | 8,271.40 | -0.23% | 38,300 |
| Sep 17, 2026 | 8,450.00 | 8,550.00 | 8,450.00 | 8,530.00 | 8,290.84 | 0.71% | 14,200 |
| Sep 16, 2026 | 8,380.00 | 8,480.00 | 8,350.00 | 8,470.00 | 8,232.52 | 1.07% | 16,600 |
| Sep 15, 2026 | 8,540.00 | 8,540.00 | 8,340.00 | 8,380.00 | 8,145.05 | -0.48% | 20,800 |
| Sep 14, 2026 | 8,350.00 | 8,420.00 | 8,260.00 | 8,420.00 | 8,183.93 | 0.60% | 31,200 |
| Sep 11, 2026 | 8,110.00 | 8,430.00 | 8,110.00 | 8,370.00 | 8,135.33 | -0.24% | 26,900 |
| Sep 10, 2026 | 8,370.00 | 8,390.00 | 8,280.00 | 8,390.00 | 8,154.77 | - | 20,800 |
| Sep 9, 2026 | 8,130.00 | 8,430.00 | 8,050.00 | 8,390.00 | 8,154.77 | 1.33% | 53,000 |
| Sep 8, 2026 | 8,620.00 | 8,640.00 | 8,280.00 | 8,280.00 | 8,047.85 | -5.59% | 33,900 |
| Sep 7, 2026 | 8,660.00 | 8,770.00 | 8,640.00 | 8,770.00 | 8,524.11 | 1.27% | 31,900 |
| Sep 4, 2026 | 8,610.00 | 8,800.00 | 8,600.00 | 8,660.00 | 8,417.20 | 1.05% | 43,300 |
| Sep 3, 2026 | 8,410.00 | 8,590.00 | 8,350.00 | 8,570.00 | 8,329.72 | 1.90% | 41,700 |
| Sep 2, 2026 | 8,610.00 | 8,650.00 | 8,410.00 | 8,410.00 | 8,174.21 | -4.43% | 35,100 |
| Sep 1, 2026 | 8,810.00 | 8,970.00 | 8,800.00 | 8,800.00 | 8,553.27 | -1.68% | 23,300 |
| Aug 31, 2026 | 8,840.00 | 9,020.00 | 8,820.00 | 8,950.00 | 8,699.07 | - | 24,800 |
| Aug 28, 2026 | 9,010.00 | 9,030.00 | 8,940.00 | 8,950.00 | 8,699.07 | 0.56% | 20,400 |
| Aug 27, 2026 | 8,890.00 | 8,990.00 | 8,820.00 | 8,900.00 | 8,650.47 | 0.68% | 19,400 |