Skip to main content
logo
Asahi-Seiki Manufacturing Co.,Ltd. (XNGO:6111)
Japan flag Japan · Delayed Price · Currency is JPY
2,164.00
-2.00 (-0.09%)
At close: Nov 28, 2025

Asahi-Seiki Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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