Asahi-Seiki Manufacturing Co.,Ltd. (XNGO:6111)
2,112.00
+15.00 (0.72%)
At close: Oct 16, 2025
Asahi-Seiki Manufacturing Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 2,098.00 | 2,098.00 | 2,098.00 | 2,098.00 | 2,098.00 | -0.66% | 100 |
Oct 16, 2025 | 2,120.00 | 2,120.00 | 2,112.00 | 2,112.00 | 2,112.00 | 0.72% | 400 |
Oct 15, 2025 | 2,064.00 | 2,097.00 | 2,064.00 | 2,097.00 | 2,097.00 | 3.15% | 400 |
Oct 14, 2025 | 2,060.00 | 2,074.00 | 2,025.00 | 2,033.00 | 2,033.00 | -1.50% | 3,600 |
Oct 10, 2025 | 2,112.00 | 2,112.00 | 2,060.00 | 2,064.00 | 2,064.00 | -2.32% | 2,200 |
Oct 9, 2025 | 2,113.00 | 2,113.00 | 2,113.00 | 2,113.00 | 2,113.00 | - | 200 |
Oct 8, 2025 | 2,131.00 | 2,133.00 | 2,101.00 | 2,113.00 | 2,113.00 | -0.33% | 800 |
Oct 7, 2025 | 2,160.00 | 2,160.00 | 2,114.00 | 2,120.00 | 2,120.00 | -1.49% | 2,000 |
Oct 6, 2025 | 2,154.00 | 2,159.00 | 2,145.00 | 2,152.00 | 2,152.00 | 1.89% | 1,600 |
Oct 3, 2025 | 2,114.00 | 2,114.00 | 2,101.00 | 2,112.00 | 2,112.00 | -0.09% | 900 |
Oct 2, 2025 | 2,104.00 | 2,150.00 | 2,103.00 | 2,114.00 | 2,114.00 | -1.67% | 1,800 |
Oct 1, 2025 | 2,145.00 | 2,150.00 | 2,100.00 | 2,150.00 | 2,150.00 | - | 1,700 |
Sep 30, 2025 | 2,101.00 | 2,150.00 | 2,101.00 | 2,150.00 | 2,150.00 | 1.90% | 1,400 |
Sep 29, 2025 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | -1.26% | 100 |
Sep 26, 2025 | 2,140.00 | 2,140.00 | 2,120.00 | 2,137.00 | 2,137.00 | -0.33% | 800 |
Sep 25, 2025 | 2,097.00 | 2,144.00 | 2,097.00 | 2,144.00 | 2,144.00 | 2.39% | 1,100 |
Sep 24, 2025 | 2,098.00 | 2,102.00 | 2,093.00 | 2,094.00 | 2,094.00 | - | 900 |
Sep 22, 2025 | 2,093.00 | 2,094.00 | 2,093.00 | 2,094.00 | 2,094.00 | 0.10% | 300 |
Sep 19, 2025 | 2,097.00 | 2,097.00 | 2,092.00 | 2,092.00 | 2,092.00 | 0.34% | 300 |
Sep 18, 2025 | 2,094.00 | 2,094.00 | 2,085.00 | 2,085.00 | 2,085.00 | -1.60% | 2,100 |
Sep 17, 2025 | 2,118.00 | 2,119.00 | 2,118.00 | 2,119.00 | 2,119.00 | 0.90% | 500 |
Sep 16, 2025 | 2,130.00 | 2,130.00 | 2,095.00 | 2,100.00 | 2,100.00 | -1.41% | 1,200 |
Sep 12, 2025 | 2,139.00 | 2,139.00 | 2,130.00 | 2,130.00 | 2,130.00 | 0.09% | 400 |
Sep 11, 2025 | 2,139.00 | 2,140.00 | 2,128.00 | 2,128.00 | 2,128.00 | -0.56% | 2,000 |
Sep 10, 2025 | 2,095.00 | 2,140.00 | 2,095.00 | 2,140.00 | 2,140.00 | 2.20% | 1,600 |
Sep 9, 2025 | 2,096.00 | 2,118.00 | 2,092.00 | 2,094.00 | 2,094.00 | -0.10% | 1,800 |
Sep 8, 2025 | 2,096.00 | 2,104.00 | 2,095.00 | 2,096.00 | 2,096.00 | 0.29% | 1,000 |
Sep 5, 2025 | 2,084.00 | 2,117.00 | 2,084.00 | 2,090.00 | 2,090.00 | 0.29% | 1,300 |
Sep 3, 2025 | 2,106.00 | 2,106.00 | 2,084.00 | 2,084.00 | 2,084.00 | -1.28% | 1,500 |
Sep 2, 2025 | 2,089.00 | 2,111.00 | 2,089.00 | 2,111.00 | 2,111.00 | 1.44% | 1,400 |
Sep 1, 2025 | 2,090.00 | 2,090.00 | 2,081.00 | 2,081.00 | 2,081.00 | -0.43% | 600 |
Aug 29, 2025 | 2,091.00 | 2,091.00 | 2,077.00 | 2,090.00 | 2,090.00 | - | 1,000 |
Aug 28, 2025 | 2,072.00 | 2,093.00 | 2,072.00 | 2,090.00 | 2,090.00 | 0.82% | 500 |
Aug 26, 2025 | 2,100.00 | 2,100.00 | 2,071.00 | 2,073.00 | 2,073.00 | -1.29% | 2,600 |
Aug 25, 2025 | 2,079.00 | 2,100.00 | 2,078.00 | 2,100.00 | 2,100.00 | 1.06% | 1,800 |
Aug 22, 2025 | 2,078.00 | 2,078.00 | 2,067.00 | 2,078.00 | 2,078.00 | -0.67% | 1,400 |
Aug 21, 2025 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | - | 600 |
Aug 20, 2025 | 2,114.00 | 2,135.00 | 2,075.00 | 2,092.00 | 2,092.00 | 0.10% | 3,500 |
Aug 19, 2025 | 2,091.00 | 2,091.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0.53% | 200 |
Aug 18, 2025 | 2,070.00 | 2,079.00 | 2,070.00 | 2,079.00 | 2,079.00 | 0.78% | 600 |
Aug 15, 2025 | 2,099.00 | 2,099.00 | 2,061.00 | 2,063.00 | 2,063.00 | -0.10% | 800 |
Aug 14, 2025 | 2,068.00 | 2,068.00 | 2,065.00 | 2,065.00 | 2,065.00 | -0.77% | 300 |
Aug 13, 2025 | 2,069.00 | 2,081.00 | 2,069.00 | 2,081.00 | 2,081.00 | -0.86% | 800 |
Aug 12, 2025 | 2,095.00 | 2,106.00 | 2,095.00 | 2,099.00 | 2,099.00 | 0.19% | 600 |
Aug 8, 2025 | 2,083.00 | 2,095.00 | 2,083.00 | 2,095.00 | 2,095.00 | - | 300 |
Aug 7, 2025 | 2,110.00 | 2,133.00 | 2,095.00 | 2,095.00 | 2,095.00 | -1.27% | 400 |
Aug 6, 2025 | 2,100.00 | 2,122.00 | 2,100.00 | 2,122.00 | 2,122.00 | 3.01% | 1,000 |
Aug 5, 2025 | 2,051.00 | 2,060.00 | 2,051.00 | 2,060.00 | 2,060.00 | 0.49% | 300 |
Aug 4, 2025 | 2,050.00 | 2,050.00 | 2,022.00 | 2,050.00 | 2,050.00 | - | 500 |
Aug 1, 2025 | 2,129.00 | 2,129.00 | 2,050.00 | 2,050.00 | 2,050.00 | 1.13% | 2,400 |