Skip to main content
logo
Asahi-Seiki Manufacturing Co.,Ltd. (XNGO:6111)
Japan flag Japan · Delayed Price · Currency is JPY
2,284.00
-53.00 (-2.27%)
At close: Apr 7, 2026

Asahi-Seiki Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 20262,329.002,334.002,284.002,284.002,284.00-2.27%1,100
Apr 6, 20262,337.002,337.002,300.002,337.002,337.00-1,100
Apr 3, 20262,410.002,410.002,337.002,337.002,337.00-2.14%700
Apr 2, 20262,423.002,423.002,367.002,388.002,388.001.83%700
Apr 1, 20262,354.002,361.002,345.002,345.002,345.00-0.47%1,700
Mar 31, 20262,356.002,356.002,356.002,356.002,356.001.64%100
Mar 30, 20262,337.002,387.002,296.002,318.002,318.00-3.30%1,000
Mar 27, 20262,366.002,397.002,360.002,397.002,337.001.31%400
Mar 26, 20262,399.002,400.002,366.002,366.002,306.78-1.38%500
Mar 25, 20262,329.002,430.002,326.002,399.002,338.953.41%2,000
Mar 24, 20262,281.002,331.002,231.002,320.002,261.931.71%1,800
Mar 23, 20262,312.002,335.002,263.002,281.002,223.90-3.43%2,000
Mar 19, 20262,394.002,394.002,362.002,362.002,302.88-1.58%1,100
Mar 18, 20262,418.002,418.002,400.002,400.002,339.92-0.46%600
Mar 17, 20262,440.002,440.002,406.002,411.002,350.650.46%400
Mar 16, 20262,461.002,461.002,400.002,400.002,339.92-0.58%1,700
Mar 13, 20262,415.002,415.002,400.002,414.002,353.57-0.12%2,100
Mar 12, 20262,418.002,418.002,417.002,417.002,356.50-0.12%600
Mar 11, 20262,431.002,446.002,420.002,420.002,359.42-0.45%900
Mar 10, 20262,439.002,439.002,431.002,431.002,370.15-0.33%3,900
Mar 9, 20262,505.002,585.002,362.002,439.002,377.95-3.37%6,500
Mar 6, 20262,549.002,555.002,511.002,524.002,460.820.68%3,300
Mar 5, 20262,554.002,554.002,504.002,507.002,444.251.87%1,500
Mar 4, 20262,525.002,525.002,399.002,461.002,399.40-2.57%5,200
Mar 3, 20262,565.002,565.002,526.002,526.002,462.770.12%2,800
Mar 2, 20262,600.002,600.002,521.002,523.002,459.850.80%6,400
Feb 27, 20262,552.002,554.002,503.002,503.002,440.35-0.44%3,800
Feb 26, 20262,485.002,514.002,485.002,514.002,451.071.41%2,800
Feb 25, 20262,437.002,500.002,421.002,479.002,416.950.53%6,800
Feb 24, 20262,604.002,649.002,414.002,466.002,404.27-5.19%14,200
Feb 20, 20262,530.002,601.002,508.002,601.002,535.893.58%9,800
Feb 19, 20262,539.002,550.002,501.002,511.002,448.150.08%3,900
Feb 18, 20262,523.002,542.002,490.002,509.002,446.200.12%4,000
Feb 17, 20262,503.002,510.002,500.002,506.002,443.270.12%1,800
Feb 16, 20262,488.002,508.002,468.002,503.002,440.350.60%9,400
Feb 13, 20262,453.002,500.002,444.002,488.002,425.721.34%3,800
Feb 12, 20262,447.002,500.002,441.002,455.002,393.550.41%3,100
Feb 10, 20262,413.002,500.002,410.002,445.002,383.80-5,900
Feb 9, 20262,450.002,450.002,401.002,445.002,383.801.07%3,200
Feb 6, 20262,420.002,424.002,417.002,419.002,358.450.79%2,100
Feb 5, 20262,409.002,420.002,400.002,400.002,339.920.88%600
Feb 4, 20262,390.002,390.002,360.002,379.002,319.45-0.88%4,200
Feb 3, 20262,372.002,400.002,370.002,400.002,339.921.91%3,000
Feb 2, 20262,328.002,384.002,327.002,355.002,296.050.56%3,900
Jan 30, 20262,332.002,350.002,330.002,342.002,283.380.13%1,600
Jan 29, 20262,375.002,380.002,332.002,339.002,280.45-1.52%1,500
Jan 28, 20262,410.002,410.002,365.002,375.002,315.55-1.45%700
Jan 27, 20262,447.002,447.002,312.002,410.002,349.670.12%6,400
Jan 26, 20262,450.002,456.002,341.002,407.002,346.756.79%11,200
Jan 23, 20262,250.002,282.002,250.002,254.002,197.581.35%2,700