Nissei ASB Machine Co., Ltd. - 6284.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	6,170	6,200	6,200	6,210	6,150	27,700
December 23, 2025	6,160	6,170	6,170	6,210	6,130	21,100
December 22, 2025	6,190	6,190	6,190	6,210	6,160	26,600
December 19, 2025	6,140	6,140	6,140	6,180	6,070	21,900
December 18, 2025	6,020	6,090	6,090	6,150	5,970	34,700
December 17, 2025	6,030	5,990	5,990	6,030	5,980	31,200
December 16, 2025	6,180	6,030	6,030	6,190	6,030	33,900
December 15, 2025	6,200	6,210	6,210	6,250	6,190	24,000
December 12, 2025	6,280	6,250	6,250	6,300	6,220	28,700
December 11, 2025	6,300	6,210	6,210	6,300	6,170	36,100
December 10, 2025	6,280	6,300	6,300	6,360	6,280	33,300
December 09, 2025	6,280	6,270	6,270	6,340	6,230	21,800
December 08, 2025	6,130	6,290	6,290	6,300	6,110	62,700
December 05, 2025	6,250	6,160	6,160	6,260	6,160	45,500
December 04, 2025	6,330	6,240	6,240	6,330	6,240	55,500
December 03, 2025	6,240	6,300	6,300	6,340	6,230	78,800
December 02, 2025	6,400	6,240	6,240	6,400	6,230	41,000
December 01, 2025	6,460	6,410	6,410	6,490	6,410	34,700
November 28, 2025	6,480	6,450	6,450	6,500	6,440	24,300
November 27, 2025	6,390	6,500	6,500	6,510	6,390	37,200
November 26, 2025	6,310	6,300	6,300	6,360	6,270	41,900
November 25, 2025	6,310	6,250	6,250	6,320	6,230	63,800
November 21, 2025	6,250	6,250	6,250	6,280	6,190	42,100
November 20, 2025	6,220	6,260	6,260	6,290	6,180	48,900
November 19, 2025	6,400	6,200	6,200	6,400	6,130	58,400
November 18, 2025	6,560	6,420	6,420	6,590	6,410	46,800
November 17, 2025	6,510	6,550	6,550	6,650	6,500	39,800
November 14, 2025	6,430	6,520	6,520	6,540	6,370	57,200
November 13, 2025	6,700	6,420	6,420	6,730	6,410	124,200
November 12, 2025	6,980	6,950	6,950	7,120	6,950	52,200
November 11, 2025	7,010	7,100	7,100	7,100	6,960	31,100
November 10, 2025	6,910	6,980	6,980	7,020	6,910	29,800
November 07, 2025	6,910	6,910	6,910	6,970	6,850	18,500
November 06, 2025	6,860	6,910	6,910	7,000	6,860	30,500
November 05, 2025	6,880	6,850	6,850	6,920	6,640	47,400
November 04, 2025	6,840	6,880	6,880	6,890	6,750	58,200
October 31, 2025	6,800	6,840	6,840	6,840	6,680	57,000
October 30, 2025	6,730	6,820	6,820	6,840	6,720	44,900
October 29, 2025	6,890	6,790	6,790	6,920	6,790	45,200
October 28, 2025	7,120	6,850	6,850	7,120	6,850	47,700
October 27, 2025	7,040	7,130	7,130	7,160	7,010	45,900
October 24, 2025	6,940	6,950	6,950	6,960	6,850	22,300
October 23, 2025	6,890	6,910	6,910	6,960	6,860	37,700
October 22, 2025	6,810	6,890	6,890	6,890	6,790	39,300
October 21, 2025	6,880	6,810	6,810	6,900	6,800	35,500
October 20, 2025	6,800	6,850	6,850	6,870	6,760	20,800
October 17, 2025	6,700	6,710	6,710	6,750	6,660	21,700
October 16, 2025	6,800	6,730	6,730	6,830	6,720	23,200
October 15, 2025	6,770	6,800	6,800	6,840	6,730	40,400
October 14, 2025	6,700	6,710	6,710	6,800	6,630	53,300
October 10, 2025	6,870	6,820	6,820	6,930	6,820	35,500
October 09, 2025	6,890	6,970	6,970	7,020	6,890	26,900
October 08, 2025	6,890	6,910	6,910	6,970	6,870	13,100
October 07, 2025	6,980	6,890	6,890	6,980	6,880	29,800
October 06, 2025	6,970	6,960	6,960	6,970	6,860	23,600
October 03, 2025	6,820	6,820	6,820	6,860	6,770	18,300
October 02, 2025	6,910	6,800	6,800	6,930	6,730	29,100
October 01, 2025	7,140	6,910	6,910	7,140	6,860	28,300
September 30, 2025	7,200	7,180	7,180	7,220	7,130	27,800
September 29, 2025	7,150	7,150	7,150	7,180	7,070	44,100

Nissei ASB Machine Co., Ltd. (6284.T) JPX