Skip to main content
logo
Asahi-Seiki Manufacturing Co.,Ltd. (XNGO:6111)
Japan flag Japan · Delayed Price · Currency is JPY
2,355.00
+13.00 (0.56%)
At close: Feb 2, 2026

Asahi-Seiki Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 20262,328.002,384.002,327.002,355.002,355.000.56%3,900
Jan 30, 20262,332.002,350.002,330.002,342.002,342.000.13%1,600
Jan 29, 20262,375.002,380.002,332.002,339.002,339.00-1.52%1,500
Jan 28, 20262,410.002,410.002,365.002,375.002,375.00-1.45%700
Jan 27, 20262,447.002,447.002,312.002,410.002,410.000.12%6,400
Jan 26, 20262,450.002,456.002,341.002,407.002,407.006.79%11,200
Jan 23, 20262,250.002,282.002,250.002,254.002,254.001.35%2,700
Jan 22, 20262,258.002,273.002,223.002,224.002,224.00-1.51%4,100
Jan 21, 20262,300.002,300.002,258.002,258.002,258.00-1.95%1,800
Jan 20, 20262,304.002,341.002,303.002,303.002,303.00-1,800
Jan 19, 20262,300.002,345.002,300.002,303.002,303.000.13%3,700
Jan 16, 20262,282.002,358.002,282.002,300.002,300.001.01%2,500
Jan 15, 20262,273.002,385.002,273.002,277.002,277.000.18%2,900
Jan 14, 20262,261.002,299.002,242.002,273.002,273.001.02%4,900
Jan 13, 20262,266.002,270.002,247.002,250.002,250.000.22%4,200
Jan 9, 20262,240.002,269.002,236.002,245.002,245.00-0.13%1,900
Jan 8, 20262,317.002,317.002,220.002,248.002,248.00-1.32%3,100
Jan 7, 20262,290.002,327.002,275.002,278.002,278.00-2.27%3,100
Jan 6, 20262,326.002,370.002,320.002,331.002,331.00-2,200
Jan 5, 20262,400.002,400.002,322.002,331.002,331.00-2.47%5,900
Dec 30, 20252,321.002,400.002,321.002,390.002,390.001.70%2,300
Dec 29, 20252,298.002,400.002,263.002,350.002,350.002.26%3,900
Dec 26, 20252,250.002,298.002,250.002,298.002,298.002.13%3,000
Dec 25, 20252,240.002,250.002,230.002,250.002,250.000.18%3,900
Dec 24, 20252,184.002,246.002,184.002,246.002,246.004.47%5,100
Dec 23, 20252,150.002,150.002,147.002,150.002,150.000.28%500
Dec 22, 20252,161.002,163.002,144.002,144.002,144.00-0.79%4,000
Dec 19, 20252,148.002,161.002,148.002,161.002,161.000.51%600
Dec 18, 20252,170.002,170.002,142.002,150.002,150.00-0.97%2,200
Dec 17, 20252,171.002,171.002,171.002,171.002,171.00-0.14%100
Dec 16, 20252,181.002,189.002,169.002,174.002,174.00-1.14%2,800
Dec 15, 20252,220.002,220.002,187.002,199.002,199.000.50%1,600
Dec 12, 20252,192.002,192.002,188.002,188.002,188.00-300
Dec 11, 20252,199.002,200.002,188.002,188.002,188.00-0.05%500
Dec 10, 20252,190.002,202.002,181.002,189.002,189.00-0.59%1,500
Dec 9, 20252,219.002,220.002,170.002,202.002,202.000.55%2,100
Dec 8, 20252,169.002,200.002,169.002,190.002,190.001.62%2,000
Dec 5, 20252,183.002,185.002,155.002,155.002,155.00-0.23%2,400
Dec 4, 20252,164.002,164.002,160.002,160.002,160.00-0.32%700
Dec 3, 20252,167.002,177.002,166.002,167.002,167.000.14%1,300
Dec 2, 20252,164.002,170.002,164.002,164.002,164.000.05%800
Dec 1, 20252,181.002,182.002,161.002,163.002,163.00-0.05%1,500
Nov 28, 20252,166.002,175.002,153.002,164.002,164.00-0.09%2,800
Nov 27, 20252,148.002,178.002,148.002,166.002,166.000.84%1,500
Nov 26, 20252,166.002,166.002,148.002,148.002,148.00-0.05%1,600
Nov 25, 20252,150.002,150.002,149.002,149.002,149.00-0.78%900
Nov 21, 20252,212.002,212.002,153.002,166.002,166.00-0.60%2,100
Nov 20, 20252,190.002,200.002,175.002,179.002,179.00-0.05%1,600
Nov 19, 20252,171.002,198.002,171.002,180.002,180.000.55%1,500
Nov 18, 20252,236.002,236.002,168.002,168.002,168.00-3.04%1,200