Asahi-Seiki Manufacturing Co.,Ltd. (XNGO:6111)
Japan · Delayed Price · Currency is JPY 2,008.00
-17.00 (-0.84%)
At close: Oct 7, 2026
Asahi-Seiki Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 2,008.00 | 2,014.00 | 2,006.00 | 2,008.00 | 2,008.00 | -0.84% | 1,900 |
| Oct 6, 2026 | 2,043.00 | 2,043.00 | 2,015.00 | 2,025.00 | 2,025.00 | 0.80% | 2,200 |
| Oct 5, 2026 | 2,009.00 | 2,009.00 | 2,009.00 | 2,009.00 | 2,009.00 | 0.05% | 200 |
| Oct 2, 2026 | 2,020.00 | 2,020.00 | 2,008.00 | 2,008.00 | 2,008.00 | -0.59% | 500 |
| Oct 1, 2026 | 2,040.00 | 2,040.00 | 2,020.00 | 2,020.00 | 2,020.00 | -0.98% | 300 |
| Sep 30, 2026 | 2,041.00 | 2,042.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0.10% | 400 |
| Sep 29, 2026 | 2,042.00 | 2,042.00 | 2,021.00 | 2,038.00 | 2,038.00 | 0.64% | 600 |
| Sep 28, 2026 | 2,020.00 | 2,027.00 | 2,020.00 | 2,025.00 | 2,025.00 | 0.25% | 900 |
| Sep 25, 2026 | 2,019.00 | 2,026.00 | 2,019.00 | 2,020.00 | 2,020.00 | 0.45% | 400 |
| Sep 24, 2026 | 2,011.00 | 2,012.00 | 2,010.00 | 2,011.00 | 2,011.00 | 0.05% | 900 |
| Sep 18, 2026 | 2,010.00 | 2,016.00 | 2,010.00 | 2,010.00 | 2,010.00 | - | 400 |
| Sep 17, 2026 | 2,018.00 | 2,018.00 | 2,001.00 | 2,010.00 | 2,010.00 | -0.35% | 2,800 |
| Sep 16, 2026 | 2,034.00 | 2,043.00 | 2,017.00 | 2,017.00 | 2,017.00 | -0.84% | 700 |
| Sep 15, 2026 | 2,039.00 | 2,039.00 | 2,011.00 | 2,034.00 | 2,034.00 | 0.89% | 1,700 |
| Sep 14, 2026 | 2,023.00 | 2,023.00 | 2,006.00 | 2,016.00 | 2,016.00 | 0.70% | 3,300 |
| Sep 11, 2026 | 1,996.00 | 2,002.00 | 1,996.00 | 2,002.00 | 2,002.00 | 0.10% | 1,100 |
| Sep 10, 2026 | 1,997.00 | 2,002.00 | 1,997.00 | 2,000.00 | 2,000.00 | 0.10% | 500 |
| Sep 9, 2026 | 2,001.00 | 2,001.00 | 1,998.00 | 1,998.00 | 1,998.00 | -0.20% | 600 |
| Sep 8, 2026 | 2,002.00 | 2,002.00 | 1,999.00 | 2,002.00 | 2,002.00 | - | 700 |
| Sep 7, 2026 | 2,002.00 | 2,002.00 | 2,002.00 | 2,002.00 | 2,002.00 | 0.35% | 100 |
| Sep 4, 2026 | 1,995.00 | 1,998.00 | 1,985.00 | 1,995.00 | 1,995.00 | -0.15% | 2,300 |
| Sep 3, 2026 | 1,995.00 | 1,999.00 | 1,993.00 | 1,998.00 | 1,998.00 | 0.15% | 1,700 |
| Sep 2, 2026 | 1,998.00 | 1,998.00 | 1,995.00 | 1,995.00 | 1,995.00 | -0.15% | 2,000 |
| Sep 1, 2026 | 1,998.00 | 2,001.00 | 1,996.00 | 1,998.00 | 1,998.00 | -0.60% | 4,000 |
| Aug 31, 2026 | 2,004.00 | 2,010.00 | 2,000.00 | 2,010.00 | 2,010.00 | 0.50% | 1,400 |
| Aug 28, 2026 | 2,011.00 | 2,011.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.55% | 800 |
| Aug 27, 2026 | 2,000.00 | 2,011.00 | 1,995.00 | 2,011.00 | 2,011.00 | 0.75% | 2,300 |
| Aug 26, 2026 | 2,012.00 | 2,014.00 | 1,996.00 | 1,996.00 | 1,996.00 | -0.75% | 1,900 |
| Aug 25, 2026 | 2,002.00 | 2,011.00 | 2,000.00 | 2,011.00 | 2,011.00 | 0.10% | 1,200 |
| Aug 24, 2026 | 2,000.00 | 2,010.00 | 2,000.00 | 2,009.00 | 2,009.00 | -0.15% | 3,200 |
| Aug 21, 2026 | 2,008.00 | 2,012.00 | 2,004.00 | 2,012.00 | 2,012.00 | -0.25% | 900 |
| Aug 20, 2026 | 2,015.00 | 2,017.00 | 2,015.00 | 2,017.00 | 2,017.00 | 0.50% | 200 |
| Aug 19, 2026 | 2,008.00 | 2,008.00 | 2,005.00 | 2,007.00 | 2,007.00 | -0.30% | 1,100 |
| Aug 18, 2026 | 2,035.00 | 2,035.00 | 2,012.00 | 2,013.00 | 2,013.00 | 0.05% | 1,600 |
| Aug 17, 2026 | 2,008.00 | 2,014.00 | 2,008.00 | 2,012.00 | 2,012.00 | 0.30% | 1,700 |
| Aug 14, 2026 | 2,048.00 | 2,048.00 | 2,006.00 | 2,006.00 | 2,006.00 | -1.67% | 700 |
| Aug 13, 2026 | 2,015.00 | 2,040.00 | 2,015.00 | 2,040.00 | 2,040.00 | 0.49% | 700 |
| Aug 12, 2026 | 2,040.00 | 2,040.00 | 2,006.00 | 2,030.00 | 2,030.00 | -0.49% | 900 |
| Aug 10, 2026 | 2,043.00 | 2,043.00 | 2,035.00 | 2,040.00 | 2,040.00 | 0.25% | 600 |
| Aug 7, 2026 | 2,018.00 | 2,039.00 | 2,003.00 | 2,035.00 | 2,035.00 | 0.79% | 1,200 |
| Aug 6, 2026 | 2,021.00 | 2,021.00 | 2,019.00 | 2,019.00 | 2,019.00 | 0.65% | 700 |
| Aug 5, 2026 | 2,010.00 | 2,010.00 | 2,006.00 | 2,006.00 | 2,006.00 | 0.05% | 700 |
| Aug 4, 2026 | 2,010.00 | 2,010.00 | 2,005.00 | 2,005.00 | 2,005.00 | -0.25% | 900 |
| Aug 3, 2026 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | - | 300 |
| Jul 31, 2026 | 2,011.00 | 2,012.00 | 2,010.00 | 2,010.00 | 2,010.00 | -0.10% | 1,300 |
| Jul 30, 2026 | 2,009.00 | 2,012.00 | 2,009.00 | 2,012.00 | 2,012.00 | 0.25% | 200 |
| Jul 29, 2026 | 2,020.00 | 2,020.00 | 2,007.00 | 2,007.00 | 2,007.00 | -0.74% | 300 |
| Jul 28, 2026 | 2,008.00 | 2,022.00 | 2,008.00 | 2,022.00 | 2,022.00 | 0.15% | 300 |
| Jul 27, 2026 | 2,015.00 | 2,019.00 | 2,010.00 | 2,019.00 | 2,019.00 | 0.20% | 1,000 |
| Jul 24, 2026 | 2,010.00 | 2,017.00 | 1,993.00 | 2,015.00 | 2,015.00 | 0.25% | 3,100 |