Skip to main content
logo
Asahi-Seiki Manufacturing Co.,Ltd. (XNGO:6111)
Japan flag Japan · Delayed Price · Currency is JPY
1,992.00
+1.00 (0.05%)
At close: Jun 5, 2026

Asahi-Seiki Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20262,010.002,010.001,991.001,991.001,991.00-0.95%1,100
Jun 3, 20262,006.002,011.001,997.002,010.002,010.00-0.05%700
Jun 2, 20261,993.002,011.001,993.002,011.002,011.00-900
Jun 1, 20262,011.002,011.001,985.002,011.002,011.00-3,300
May 29, 20262,011.002,035.002,007.002,011.002,011.00-1,200
May 28, 20262,015.002,015.002,011.002,011.002,011.000.15%500
May 27, 20262,017.002,017.002,008.002,008.002,008.00-0.45%300
May 26, 20262,026.002,043.002,007.002,017.002,017.00-0.44%1,300
May 25, 20262,000.002,031.002,000.002,026.002,026.001.35%2,000
May 22, 20262,012.002,012.001,999.001,999.001,999.000.20%1,100
May 21, 20262,009.002,010.001,980.001,995.001,995.00-0.80%3,600
May 20, 20262,011.002,011.002,001.002,011.002,011.00-1.13%1,500
May 19, 20262,028.002,034.002,000.002,034.002,034.000.30%2,000
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, 20262,337.002,387.002,296.002,318.002,318.00-0.81%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