Skip to main content
logo
Asahi-Seiki Manufacturing Co.,Ltd. (XNGO:6111)
Japan flag Japan · Delayed Price · Currency is JPY
2,400.00
-11.00 (-0.46%)
At close: Mar 18, 2026

Asahi-Seiki Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20262,418.002,418.002,400.002,400.002,400.00-0.46%600
Mar 17, 20262,440.002,440.002,406.002,411.002,411.000.46%400
Mar 16, 20262,461.002,461.002,400.002,400.002,400.00-0.58%1,700
Mar 13, 20262,415.002,415.002,400.002,414.002,414.00-0.12%2,100
Mar 12, 20262,418.002,418.002,417.002,417.002,417.00-0.12%600
Mar 11, 20262,431.002,446.002,420.002,420.002,420.00-0.45%900
Mar 10, 20262,439.002,439.002,431.002,431.002,431.00-0.33%3,900
Mar 9, 20262,505.002,585.002,362.002,439.002,439.00-3.37%6,500
Mar 6, 20262,549.002,555.002,511.002,524.002,524.000.68%3,300
Mar 5, 20262,554.002,554.002,504.002,507.002,507.001.87%1,500
Mar 4, 20262,525.002,525.002,399.002,461.002,461.00-2.57%5,200
Mar 3, 20262,565.002,565.002,526.002,526.002,526.000.12%2,800
Mar 2, 20262,600.002,600.002,521.002,523.002,523.000.80%6,400
Feb 27, 20262,552.002,554.002,503.002,503.002,503.00-0.44%3,800
Feb 26, 20262,485.002,514.002,485.002,514.002,514.001.41%2,800
Feb 25, 20262,437.002,500.002,421.002,479.002,479.000.53%6,800
Feb 24, 20262,604.002,649.002,414.002,466.002,466.00-5.19%14,200
Feb 20, 20262,530.002,601.002,508.002,601.002,601.003.58%9,800
Feb 19, 20262,539.002,550.002,501.002,511.002,511.000.08%3,900
Feb 18, 20262,523.002,542.002,490.002,509.002,509.000.12%4,000
Feb 17, 20262,503.002,510.002,500.002,506.002,506.000.12%1,800
Feb 16, 20262,488.002,508.002,468.002,503.002,503.000.60%9,400
Feb 13, 20262,453.002,500.002,444.002,488.002,488.001.34%3,800
Feb 12, 20262,447.002,500.002,441.002,455.002,455.000.41%3,100
Feb 10, 20262,413.002,500.002,410.002,445.002,445.00-5,900
Feb 9, 20262,450.002,450.002,401.002,445.002,445.001.07%3,200
Feb 6, 20262,420.002,424.002,417.002,419.002,419.000.79%2,100
Feb 5, 20262,409.002,420.002,400.002,400.002,400.000.88%600
Feb 4, 20262,390.002,390.002,360.002,379.002,379.00-0.88%4,200
Feb 3, 20262,372.002,400.002,370.002,400.002,400.001.91%3,000
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