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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	8,420	8,560	8,560	8,640	8,290	74,100
February 19, 2026	8,320	8,550	8,550	8,650	8,300	109,900
February 18, 2026	8,290	8,240	8,240	8,730	8,180	145,100
February 17, 2026	7,700	8,170	8,170	8,360	7,700	261,600
February 16, 2026	7,260	7,550	7,550	7,550	7,110	82,300
February 13, 2026	6,750	6,550	6,550	6,770	6,510	60,500
February 12, 2026	6,700	6,750	6,750	6,820	6,700	46,100
February 10, 2026	6,580	6,650	6,650	6,670	6,560	26,700
February 09, 2026	6,630	6,580	6,580	6,630	6,550	53,100
February 06, 2026	6,490	6,500	6,500	6,540	6,400	38,200
February 05, 2026	6,480	6,490	6,490	6,550	6,430	50,900
February 04, 2026	6,310	6,410	6,410	6,480	6,280	61,700
February 03, 2026	6,280	6,310	6,310	6,370	6,200	43,600
February 02, 2026	6,280	6,180	6,180	6,410	6,180	39,000
January 30, 2026	6,300	6,280	6,280	6,310	6,240	24,700
January 29, 2026	6,440	6,300	6,300	6,440	6,270	28,200
January 28, 2026	6,430	6,370	6,370	6,430	6,360	32,400
January 27, 2026	6,400	6,450	6,450	6,450	6,380	22,000
January 26, 2026	6,500	6,430	6,430	6,510	6,400	27,600
January 23, 2026	6,670	6,570	6,570	6,710	6,570	26,000
January 22, 2026	6,530	6,630	6,630	6,720	6,530	33,900
January 21, 2026	6,470	6,520	6,520	6,650	6,430	37,000
January 20, 2026	6,630	6,550	6,550	6,630	6,500	34,900
January 19, 2026	6,690	6,680	6,680	6,790	6,670	44,200
January 16, 2026	6,530	6,640	6,640	6,710	6,500	30,500
January 15, 2026	6,520	6,560	6,560	6,570	6,500	21,400
January 14, 2026	6,480	6,520	6,520	6,550	6,480	26,400
January 13, 2026	6,530	6,480	6,480	6,540	6,450	33,500
January 09, 2026	6,380	6,350	6,350	6,400	6,320	24,100
January 08, 2026	6,270	6,330	6,330	6,390	6,260	36,300
January 07, 2026	6,290	6,270	6,270	6,300	6,200	34,200
January 06, 2026	6,330	6,280	6,280	6,370	6,280	28,700
January 05, 2026	6,290	6,280	6,280	6,330	6,240	20,400
December 30, 2025	6,290	6,280	6,280	6,330	6,250	18,800
December 29, 2025	6,280	6,340	6,340	6,350	6,270	27,500
December 26, 2025	6,250	6,230	6,230	6,280	6,200	20,100
December 25, 2025	6,200	6,250	6,250	6,280	6,190	15,900
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

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