Skip to main content
logo
Asahi-Seiki Manufacturing Co.,Ltd. (XNGO:6111)
Japan flag Japan · Delayed Price · Currency is JPY
2,028.00
-38.00 (-1.84%)
At close: May 18, 2026

Asahi-Seiki Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20262,035.002,037.002,004.002,028.002,028.00-1.84%4,000
May 15, 20262,068.002,068.002,031.002,066.002,066.001.52%1,300
May 14, 20262,063.002,063.002,035.002,035.002,035.00-2.07%2,900
May 13, 20262,090.002,093.002,072.002,078.002,078.00-0.57%1,400
May 12, 20262,120.002,123.002,081.002,090.002,090.00-1.42%1,800
May 11, 20262,147.002,147.002,089.002,120.002,120.00-1.30%700
May 8, 20262,050.002,148.002,050.002,148.002,148.00-0.09%3,800
May 7, 20262,167.002,171.002,150.002,150.002,150.00-0.74%3,800
May 1, 20262,270.002,270.002,100.002,166.002,166.00-5.66%6,800
Apr 30, 20262,253.002,296.002,246.002,296.002,296.001.32%1,900
Apr 28, 20262,245.002,266.002,245.002,266.002,266.000.94%1,300
Apr 27, 20262,260.002,265.002,245.002,245.002,245.00-0.49%1,900
Apr 24, 20262,293.002,298.002,249.002,256.002,256.000.40%3,900
Apr 23, 20262,266.002,266.002,225.002,247.002,247.000.27%1,100
Apr 22, 20262,284.002,298.002,239.002,241.002,241.00-1.28%1,900
Apr 21, 20262,268.002,275.002,250.002,270.002,270.00-0.83%3,000
Apr 20, 20262,291.002,291.002,289.002,289.002,289.00-0.04%500
Apr 17, 20262,293.002,299.002,289.002,290.002,290.000.04%900
Apr 16, 20262,299.002,299.002,289.002,289.002,289.00-0.87%800
Apr 15, 20262,335.002,335.002,285.002,309.002,309.00-0.30%1,600
Apr 14, 20262,313.002,316.002,313.002,316.002,316.000.22%300
Apr 13, 20262,303.002,314.002,303.002,311.002,311.000.52%700
Apr 10, 20262,317.002,317.002,299.002,299.002,299.00-0.30%900
Apr 9, 20262,328.002,328.002,305.002,306.002,306.000.09%600
Apr 8, 20262,329.002,329.002,303.002,304.002,304.000.88%500
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