Nissei ASB Machine Co., Ltd. (TYO:6284)
Japan · Delayed Price · Currency is JPY 8,760.00
-70.00 (-0.79%)
Aug 21, 2026, 3:30 PM JST
Nissei ASB Machine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8,680.00 | 8,770.00 | 8,610.00 | 8,760.00 | 8,760.00 | -0.79% | 27,800 |
| Aug 20, 2026 | 8,780.00 | 8,830.00 | 8,630.00 | 8,830.00 | 8,830.00 | 2.32% | 32,500 |
| Aug 19, 2026 | 8,710.00 | 8,840.00 | 8,630.00 | 8,630.00 | 8,630.00 | -4.96% | 40,200 |
| Aug 18, 2026 | 9,370.00 | 9,370.00 | 9,040.00 | 9,080.00 | 9,080.00 | -2.99% | 45,800 |
| Aug 17, 2026 | 9,360.00 | 9,460.00 | 9,300.00 | 9,360.00 | 9,360.00 | -0.64% | 27,100 |
| Aug 14, 2026 | 9,370.00 | 9,460.00 | 9,350.00 | 9,420.00 | 9,420.00 | -0.32% | 24,100 |
| Aug 13, 2026 | 9,590.00 | 9,590.00 | 9,360.00 | 9,450.00 | 9,450.00 | - | 26,200 |
| Aug 12, 2026 | 9,480.00 | 9,500.00 | 9,330.00 | 9,450.00 | 9,450.00 | 1.29% | 27,000 |
| Aug 10, 2026 | 9,360.00 | 9,410.00 | 9,230.00 | 9,330.00 | 9,330.00 | 0.76% | 32,700 |
| Aug 7, 2026 | 9,580.00 | 9,580.00 | 9,050.00 | 9,260.00 | 9,260.00 | -7.68% | 95,500 |
| Aug 6, 2026 | 9,780.00 | 10,160.00 | 9,760.00 | 10,030.00 | 10,030.00 | 2.56% | 79,000 |
| Aug 5, 2026 | 9,500.00 | 9,840.00 | 9,500.00 | 9,780.00 | 9,780.00 | 4.15% | 31,100 |
| Aug 4, 2026 | 9,200.00 | 9,420.00 | 9,140.00 | 9,390.00 | 9,390.00 | 3.64% | 37,000 |
| Aug 3, 2026 | 9,060.00 | 9,190.00 | 8,850.00 | 9,060.00 | 9,060.00 | -0.11% | 33,700 |
| Jul 31, 2026 | 8,980.00 | 9,200.00 | 8,890.00 | 9,070.00 | 9,070.00 | 2.72% | 41,000 |
| Jul 30, 2026 | 8,660.00 | 8,880.00 | 8,660.00 | 8,830.00 | 8,830.00 | 0.80% | 29,600 |
| Jul 29, 2026 | 9,050.00 | 9,050.00 | 8,510.00 | 8,760.00 | 8,760.00 | -0.68% | 52,800 |
| Jul 28, 2026 | 9,050.00 | 9,070.00 | 8,720.00 | 8,820.00 | 8,820.00 | -4.13% | 38,100 |
| Jul 27, 2026 | 9,050.00 | 9,240.00 | 9,050.00 | 9,200.00 | 9,200.00 | 0.77% | 18,800 |
| Jul 24, 2026 | 9,200.00 | 9,260.00 | 9,010.00 | 9,130.00 | 9,130.00 | -2.35% | 15,300 |
| Jul 23, 2026 | 9,330.00 | 9,390.00 | 9,220.00 | 9,350.00 | 9,350.00 | 1.63% | 18,400 |
| Jul 22, 2026 | 9,500.00 | 9,500.00 | 9,170.00 | 9,200.00 | 9,200.00 | -0.33% | 26,200 |
| Jul 21, 2026 | 9,330.00 | 9,370.00 | 9,140.00 | 9,230.00 | 9,230.00 | 0.11% | 29,300 |
| Jul 17, 2026 | 9,480.00 | 9,540.00 | 9,000.00 | 9,220.00 | 9,220.00 | -4.06% | 35,300 |
| Jul 16, 2026 | 9,740.00 | 9,760.00 | 9,530.00 | 9,610.00 | 9,610.00 | -1.54% | 25,600 |
| Jul 15, 2026 | 9,680.00 | 9,840.00 | 9,630.00 | 9,760.00 | 9,760.00 | 0.83% | 18,200 |
| Jul 14, 2026 | 9,800.00 | 9,810.00 | 9,570.00 | 9,680.00 | 9,680.00 | - | 24,200 |
| Jul 13, 2026 | 9,860.00 | 10,040.00 | 9,620.00 | 9,680.00 | 9,680.00 | -2.22% | 22,900 |
| Jul 10, 2026 | 9,850.00 | 10,080.00 | 9,850.00 | 9,900.00 | 9,900.00 | 1.43% | 32,400 |
| Jul 9, 2026 | 9,830.00 | 9,960.00 | 9,710.00 | 9,760.00 | 9,760.00 | -0.61% | 29,500 |
| Jul 8, 2026 | 9,980.00 | 10,030.00 | 9,820.00 | 9,820.00 | 9,820.00 | -3.16% | 36,500 |
| Jul 7, 2026 | 10,160.00 | 10,280.00 | 9,980.00 | 10,140.00 | 10,140.00 | -0.88% | 64,500 |
| Jul 6, 2026 | 10,110.00 | 10,280.00 | 9,830.00 | 10,230.00 | 10,230.00 | 11.07% | 106,600 |
| Jul 3, 2026 | 9,280.00 | 9,280.00 | 9,030.00 | 9,210.00 | 9,210.00 | -0.75% | 37,200 |
| Jul 2, 2026 | 9,120.00 | 9,320.00 | 8,980.00 | 9,280.00 | 9,280.00 | 1.20% | 35,000 |
| Jul 1, 2026 | 9,210.00 | 9,280.00 | 9,160.00 | 9,170.00 | 9,170.00 | 1.21% | 21,600 |
| Jun 30, 2026 | 9,100.00 | 9,210.00 | 8,950.00 | 9,060.00 | 9,060.00 | -0.11% | 27,300 |
| Jun 29, 2026 | 9,100.00 | 9,180.00 | 8,870.00 | 9,070.00 | 9,070.00 | 0.67% | 35,600 |
| Jun 26, 2026 | 9,120.00 | 9,160.00 | 8,870.00 | 9,010.00 | 9,010.00 | -1.21% | 24,700 |
| Jun 25, 2026 | 9,200.00 | 9,210.00 | 9,040.00 | 9,120.00 | 9,120.00 | 0.77% | 18,000 |
| Jun 24, 2026 | 9,090.00 | 9,370.00 | 8,960.00 | 9,050.00 | 9,050.00 | -0.11% | 26,200 |
| Jun 23, 2026 | 9,380.00 | 9,380.00 | 9,040.00 | 9,060.00 | 9,060.00 | -3.10% | 23,600 |
| Jun 22, 2026 | 9,480.00 | 9,480.00 | 9,270.00 | 9,350.00 | 9,350.00 | -1.37% | 34,300 |
| Jun 19, 2026 | 9,690.00 | 9,790.00 | 9,440.00 | 9,480.00 | 9,480.00 | -0.73% | 68,100 |
| Jun 18, 2026 | 9,500.00 | 9,760.00 | 9,490.00 | 9,550.00 | 9,550.00 | 0.63% | 45,200 |
| Jun 17, 2026 | 9,150.00 | 9,490.00 | 9,130.00 | 9,490.00 | 9,490.00 | 3.72% | 42,900 |
| Jun 16, 2026 | 9,100.00 | 9,180.00 | 8,870.00 | 9,150.00 | 9,150.00 | -0.97% | 47,700 |
| Jun 15, 2026 | 9,130.00 | 9,300.00 | 9,110.00 | 9,240.00 | 9,240.00 | 4.64% | 31,100 |
| Jun 12, 2026 | 8,850.00 | 8,960.00 | 8,760.00 | 8,830.00 | 8,830.00 | 2.56% | 40,200 |
| Jun 11, 2026 | 8,840.00 | 8,840.00 | 8,380.00 | 8,610.00 | 8,610.00 | -2.27% | 38,600 |