Nissei ASB Machine Co., Ltd. (TYO:6284)
Japan · Delayed Price · Currency is JPY 8,530.00
+80.00 (0.95%)
Oct 1, 2026, 3:30 PM JST
Nissei ASB Machine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 8,980.00 | 9,010.00 | 8,800.00 | 8,840.00 | 8,592.15 | 0.34% | 21,100 |
| Aug 25, 2026 | 8,720.00 | 8,810.00 | 8,690.00 | 8,810.00 | 8,562.99 | 0.23% | 19,000 |
| Aug 24, 2026 | 8,800.00 | 8,830.00 | 8,710.00 | 8,790.00 | 8,543.55 | 0.34% | 18,200 |
| Aug 21, 2026 | 8,680.00 | 8,770.00 | 8,610.00 | 8,760.00 | 8,514.39 | -0.79% | 27,800 |
| Aug 20, 2026 | 8,780.00 | 8,830.00 | 8,630.00 | 8,830.00 | 8,582.43 | 2.32% | 32,500 |
| Aug 19, 2026 | 8,710.00 | 8,840.00 | 8,630.00 | 8,630.00 | 8,388.04 | -4.96% | 40,200 |
| Aug 18, 2026 | 9,370.00 | 9,370.00 | 9,040.00 | 9,080.00 | 8,825.42 | -2.99% | 45,800 |
| Aug 17, 2026 | 9,360.00 | 9,460.00 | 9,300.00 | 9,360.00 | 9,097.57 | -0.64% | 27,100 |
| Aug 14, 2026 | 9,370.00 | 9,460.00 | 9,350.00 | 9,420.00 | 9,155.89 | -0.32% | 24,100 |
| Aug 13, 2026 | 9,590.00 | 9,590.00 | 9,360.00 | 9,450.00 | 9,185.05 | - | 26,200 |
| Aug 12, 2026 | 9,480.00 | 9,500.00 | 9,330.00 | 9,450.00 | 9,185.05 | 1.29% | 27,000 |
| Aug 10, 2026 | 9,360.00 | 9,410.00 | 9,230.00 | 9,330.00 | 9,068.41 | 0.76% | 32,700 |
| Aug 7, 2026 | 9,580.00 | 9,580.00 | 9,050.00 | 9,260.00 | 9,000.37 | -7.68% | 95,500 |
| Aug 6, 2026 | 9,780.00 | 10,160.00 | 9,760.00 | 10,030.00 | 9,748.79 | 2.56% | 79,000 |
| Aug 5, 2026 | 9,500.00 | 9,840.00 | 9,500.00 | 9,780.00 | 9,505.79 | 4.15% | 31,100 |
| Aug 4, 2026 | 9,200.00 | 9,420.00 | 9,140.00 | 9,390.00 | 9,126.73 | 3.64% | 37,000 |
| Aug 3, 2026 | 9,060.00 | 9,190.00 | 8,850.00 | 9,060.00 | 8,805.98 | -0.11% | 33,700 |
| Jul 31, 2026 | 8,980.00 | 9,200.00 | 8,890.00 | 9,070.00 | 8,815.70 | 2.72% | 41,000 |
| Jul 30, 2026 | 8,660.00 | 8,880.00 | 8,660.00 | 8,830.00 | 8,582.43 | 0.80% | 29,600 |
| Jul 29, 2026 | 9,050.00 | 9,050.00 | 8,510.00 | 8,760.00 | 8,514.39 | -0.68% | 52,800 |
| Jul 28, 2026 | 9,050.00 | 9,070.00 | 8,720.00 | 8,820.00 | 8,572.71 | -4.13% | 38,100 |
| Jul 27, 2026 | 9,050.00 | 9,240.00 | 9,050.00 | 9,200.00 | 8,942.06 | 0.77% | 18,800 |
| Jul 24, 2026 | 9,200.00 | 9,260.00 | 9,010.00 | 9,130.00 | 8,874.02 | -2.35% | 15,300 |
| Jul 23, 2026 | 9,330.00 | 9,390.00 | 9,220.00 | 9,350.00 | 9,087.85 | 1.63% | 18,400 |
| Jul 22, 2026 | 9,500.00 | 9,500.00 | 9,170.00 | 9,200.00 | 8,942.06 | -0.33% | 26,200 |
| Jul 21, 2026 | 9,330.00 | 9,370.00 | 9,140.00 | 9,230.00 | 8,971.21 | 0.11% | 29,300 |
| Jul 17, 2026 | 9,480.00 | 9,540.00 | 9,000.00 | 9,220.00 | 8,961.50 | -4.06% | 35,300 |