Skip to main content
logo
Asahi-Seiki Manufacturing Co.,Ltd. (XNGO:6111)
Japan flag Japan · Delayed Price · Currency is JPY
2,246.00
+96.00 (4.47%)
At close: Dec 24, 2025

Asahi-Seiki Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 17, 20252,245.002,245.002,220.002,236.002,236.002.76%1,100
Nov 14, 20252,145.002,176.002,145.002,176.002,176.001.45%1,500
Nov 13, 20252,151.002,159.002,144.002,145.002,145.00-0.65%1,200
Nov 12, 20252,155.002,159.002,150.002,159.002,159.001.12%1,000
Nov 11, 20252,134.002,159.002,134.002,135.002,135.00-0.33%1,300
Nov 10, 20252,133.002,150.002,133.002,142.002,142.00-0.46%600
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