Skip to main content
logo
Asahi-Seiki Manufacturing Co.,Ltd. (XNGO:6111)
Japan flag Japan · Delayed Price · Currency is JPY
2,111.00
+30.00 (1.44%)
At close: Sep 2, 2025

Asahi-Seiki Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 21, 20252,092.002,092.002,092.002,092.002,092.00-600
Aug 20, 20252,114.002,135.002,075.002,092.002,092.000.10%3,500
Aug 19, 20252,091.002,091.002,090.002,090.002,090.000.53%200
Aug 18, 20252,070.002,079.002,070.002,079.002,079.000.78%600
Aug 15, 20252,099.002,099.002,061.002,063.002,063.00-0.10%800
Aug 14, 20252,068.002,068.002,065.002,065.002,065.00-0.77%300
Aug 13, 20252,069.002,081.002,069.002,081.002,081.00-0.86%800
Aug 12, 20252,095.002,106.002,095.002,099.002,099.000.19%600
Aug 8, 20252,083.002,095.002,083.002,095.002,095.00-300
Aug 7, 20252,110.002,133.002,095.002,095.002,095.00-1.27%400
Aug 6, 20252,100.002,122.002,100.002,122.002,122.003.01%1,000
Aug 5, 20252,051.002,060.002,051.002,060.002,060.000.49%300
Aug 4, 20252,050.002,050.002,022.002,050.002,050.00-500
Aug 1, 20252,129.002,129.002,050.002,050.002,050.001.13%2,400
Jul 31, 20252,027.002,027.002,027.002,027.002,027.00-1.55%100
Jul 30, 20252,060.002,060.002,026.002,059.002,059.000.44%300
Jul 29, 20252,066.002,066.002,050.002,050.002,050.001.23%1,900
Jul 28, 20252,020.002,025.002,020.002,025.002,025.000.85%500
Jul 25, 20252,026.002,026.002,008.002,008.002,008.00-0.15%300
Jul 24, 20251,990.002,024.001,990.002,011.002,011.00-800
Jul 23, 20252,040.002,040.002,010.002,011.002,011.000.55%300
Jul 22, 20251,981.002,000.001,981.002,000.002,000.00-1.04%1,200
Jul 18, 20252,024.002,024.002,021.002,021.002,021.00-0.20%700
Jul 17, 20252,029.002,029.002,025.002,025.002,025.00-1.22%500
Jul 16, 20252,027.002,050.002,027.002,050.002,050.000.34%1,100
Jul 15, 20252,042.002,043.002,042.002,043.002,043.001.14%600
Jul 14, 20252,023.002,023.002,020.002,020.002,020.00-0.15%600
Jul 10, 20252,030.002,030.002,021.002,023.002,023.00-1.08%300
Jul 9, 20252,024.002,045.002,021.002,045.002,045.000.69%500
Jul 8, 20252,048.002,048.002,031.002,031.002,031.00-0.29%700
Jul 7, 20252,020.002,037.002,020.002,037.002,037.000.79%1,500
Jul 4, 20252,030.002,030.002,021.002,021.002,021.00-0.20%700
Jul 2, 20252,026.002,026.002,025.002,025.002,025.00-0.30%400
Jul 1, 20252,040.002,040.002,031.002,031.002,031.000.05%200
Jun 30, 20252,046.002,056.002,030.002,030.002,030.000.25%2,700
Jun 27, 20252,047.002,047.002,025.002,025.002,025.00-1.07%900
Jun 26, 20252,046.002,047.002,042.002,047.002,047.001.04%700
Jun 25, 20252,022.002,026.002,022.002,026.002,026.000.10%300
Jun 24, 20252,045.002,048.002,018.002,024.002,024.000.20%1,500
Jun 23, 20252,031.002,031.002,020.002,020.002,020.000.40%300
Jun 20, 20252,014.002,014.002,012.002,012.002,012.00-0.79%300
Jun 19, 20252,028.002,028.002,028.002,028.002,028.000.90%200