Skip to main content
logo
Asahi-Seiki Manufacturing Co.,Ltd. (XNGO:6111)
Japan flag Japan · Delayed Price · Currency is JPY
2,117.00
-18.00 (-0.84%)
At close: Nov 5, 2025

Asahi-Seiki Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20252,132.002,202.002,132.002,152.002,152.000.05%1,100
Nov 6, 20252,119.002,152.002,119.002,151.002,151.001.61%700
Nov 5, 20252,199.002,200.002,117.002,117.002,117.00-0.84%2,000
Nov 4, 20252,122.002,135.002,122.002,135.002,135.001.18%700
Oct 31, 20252,103.002,129.002,100.002,110.002,110.00-3.17%5,200
Oct 30, 20252,179.002,200.002,166.002,179.002,179.000.88%1,800
Oct 29, 20252,345.002,345.002,154.002,160.002,160.00-6.90%5,000
Oct 28, 20252,345.002,345.002,290.002,320.002,320.001.62%3,400
Oct 27, 20252,180.002,333.002,176.002,283.002,283.005.74%6,100
Oct 24, 20252,120.002,159.002,102.002,159.002,159.002.27%2,400
Oct 23, 20252,090.002,112.002,090.002,111.002,111.001.00%900
Oct 22, 20252,097.002,098.002,090.002,090.002,090.00-0.33%500
Oct 21, 20252,093.002,097.002,081.002,097.002,097.000.53%1,300
Oct 20, 20252,098.002,121.002,083.002,086.002,086.00-0.57%900
Oct 17, 20252,098.002,098.002,098.002,098.002,098.00-0.66%100
Oct 16, 20252,120.002,120.002,112.002,112.002,112.000.72%400
Oct 15, 20252,064.002,097.002,064.002,097.002,097.003.15%400
Oct 14, 20252,060.002,074.002,025.002,033.002,033.00-1.50%3,600
Oct 10, 20252,112.002,112.002,060.002,064.002,064.00-2.32%2,200
Oct 9, 20252,113.002,113.002,113.002,113.002,113.00-200
Oct 8, 20252,131.002,133.002,101.002,113.002,113.00-0.33%800
Oct 7, 20252,160.002,160.002,114.002,120.002,120.00-1.49%2,000
Oct 6, 20252,154.002,159.002,145.002,152.002,152.001.89%1,600
Oct 3, 20252,114.002,114.002,101.002,112.002,112.00-0.09%900
Oct 2, 20252,104.002,150.002,103.002,114.002,114.00-1.67%1,800
Oct 1, 20252,145.002,150.002,100.002,150.002,150.00-1,700
Sep 30, 20252,101.002,150.002,101.002,150.002,150.001.90%1,400
Sep 29, 20252,110.002,110.002,110.002,110.002,110.00-1.26%100
Sep 26, 20252,140.002,140.002,120.002,137.002,137.00-0.33%800
Sep 25, 20252,097.002,144.002,097.002,144.002,144.002.39%1,100
Sep 24, 20252,098.002,102.002,093.002,094.002,094.00-900
Sep 22, 20252,093.002,094.002,093.002,094.002,094.000.10%300
Sep 19, 20252,097.002,097.002,092.002,092.002,092.000.34%300
Sep 18, 20252,094.002,094.002,085.002,085.002,085.00-1.60%2,100
Sep 17, 20252,118.002,119.002,118.002,119.002,119.000.90%500
Sep 16, 20252,130.002,130.002,095.002,100.002,100.00-1.41%1,200
Sep 12, 20252,139.002,139.002,130.002,130.002,130.000.09%400
Sep 11, 20252,139.002,140.002,128.002,128.002,128.00-0.56%2,000
Sep 10, 20252,095.002,140.002,095.002,140.002,140.002.20%1,600
Sep 9, 20252,096.002,118.002,092.002,094.002,094.00-0.10%1,800
Sep 8, 20252,096.002,104.002,095.002,096.002,096.000.29%1,000
Sep 5, 20252,084.002,117.002,084.002,090.002,090.000.29%1,300
Sep 3, 20252,106.002,106.002,084.002,084.002,084.00-1.28%1,500
Sep 2, 20252,089.002,111.002,089.002,111.002,111.001.44%1,400
Sep 1, 20252,090.002,090.002,081.002,081.002,081.00-0.43%600
Aug 29, 20252,091.002,091.002,077.002,090.002,090.00-1,000
Aug 28, 20252,072.002,093.002,072.002,090.002,090.000.82%500
Aug 26, 20252,100.002,100.002,071.002,073.002,073.00-1.29%2,600
Aug 25, 20252,079.002,100.002,078.002,100.002,100.001.06%1,800
Aug 22, 20252,078.002,078.002,067.002,078.002,078.00-0.67%1,400