Asahi-Seiki Manufacturing Co.,Ltd. (XNGO:6111)
Japan · Delayed Price · Currency is JPY 1,998.00
-12.00 (-0.60%)
At close: Sep 1, 2026
Asahi-Seiki Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 2,013.00 | 2,013.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.10% | 300 |
| Jul 22, 2026 | 2,048.00 | 2,048.00 | 2,003.00 | 2,008.00 | 2,008.00 | -2.00% | 1,400 |
| Jul 21, 2026 | 2,049.00 | 2,060.00 | 2,049.00 | 2,049.00 | 2,049.00 | - | 400 |
| Jul 17, 2026 | 2,050.00 | 2,050.00 | 2,040.00 | 2,049.00 | 2,049.00 | -0.05% | 500 |
| Jul 16, 2026 | 2,052.00 | 2,052.00 | 2,050.00 | 2,050.00 | 2,050.00 | -0.19% | 400 |
| Jul 15, 2026 | 2,084.00 | 2,084.00 | 2,054.00 | 2,054.00 | 2,054.00 | 0.98% | 1,400 |
| Jul 14, 2026 | 2,042.00 | 2,045.00 | 2,034.00 | 2,034.00 | 2,034.00 | -0.29% | 500 |
| Jul 13, 2026 | 2,062.00 | 2,062.00 | 2,039.00 | 2,040.00 | 2,040.00 | -1.92% | 1,800 |
| Jul 9, 2026 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | - | 200 |
| Jul 8, 2026 | 2,075.00 | 2,080.00 | 2,075.00 | 2,080.00 | 2,080.00 | 2.01% | 300 |
| Jul 7, 2026 | 2,083.00 | 2,083.00 | 2,039.00 | 2,039.00 | 2,039.00 | 0.20% | 700 |
| Jul 6, 2026 | 2,033.00 | 2,036.00 | 2,033.00 | 2,035.00 | 2,035.00 | 0.15% | 2,400 |
| Jul 3, 2026 | 2,021.00 | 2,032.00 | 2,020.00 | 2,032.00 | 2,032.00 | 0.15% | 400 |
| Jul 2, 2026 | 2,037.00 | 2,037.00 | 2,020.00 | 2,029.00 | 2,029.00 | 0.05% | 1,000 |
| Jul 1, 2026 | 2,008.00 | 2,028.00 | 2,008.00 | 2,028.00 | 2,028.00 | 1.05% | 500 |
| Jun 30, 2026 | 2,059.00 | 2,059.00 | 2,003.00 | 2,007.00 | 2,007.00 | -0.55% | 1,400 |
| Jun 29, 2026 | 2,018.00 | 2,018.00 | 2,018.00 | 2,018.00 | 2,018.00 | 1.61% | 200 |
| Jun 26, 2026 | 2,010.00 | 2,010.00 | 1,985.00 | 1,986.00 | 1,986.00 | -1.10% | 1,100 |
| Jun 25, 2026 | 1,994.00 | 2,009.00 | 1,993.00 | 2,008.00 | 2,008.00 | 0.40% | 700 |
| Jun 24, 2026 | 1,989.00 | 2,000.00 | 1,989.00 | 2,000.00 | 2,000.00 | 0.65% | 1,000 |
| Jun 23, 2026 | 1,991.00 | 1,991.00 | 1,987.00 | 1,987.00 | 1,987.00 | - | 1,000 |
| Jun 22, 2026 | 1,993.00 | 1,994.00 | 1,987.00 | 1,987.00 | 1,987.00 | -0.30% | 2,100 |
| Jun 19, 2026 | 1,993.00 | 1,993.00 | 1,991.00 | 1,993.00 | 1,993.00 | 0.10% | 1,200 |