Nissei ASB Machine Co,. Ltd. 6284
TSE · Japan · Producer Manufacturing
¥8,270.00-260.00 (-3.05%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥8,270.00 | -3.05% | ¥8,490.00 | ¥8,500.00 | ¥8,240.00 | 32.20K |
| 2026-10-01 | ¥8,530.00 | +0.95% | ¥8,450.00 | ¥8,580.00 | ¥8,320.00 | 23.70K |
| 2026-09-30 | ¥8,450.00 | -0.12% | ¥8,460.00 | ¥8,510.00 | ¥8,410.00 | 29.20K |
| 2026-09-29 | ¥8,460.00 | -1.17% | ¥8,260.00 | ¥8,460.00 | ¥8,250.00 | 38.20K |
| 2026-09-28 | ¥8,560.00 | +0.12% | ¥8,630.00 | ¥8,650.00 | ¥8,520.00 | 55.70K |
| 2026-09-25 | ¥8,550.00 | 0.00% | ¥8,580.00 | ¥8,580.00 | ¥8,470.00 | 50.60K |
| 2026-09-24 | ¥8,550.00 | +0.47% | ¥8,500.00 | ¥8,630.00 | ¥8,500.00 | 36.00K |
| 2026-09-18 | ¥8,510.00 | -0.23% | ¥8,470.00 | ¥8,550.00 | ¥8,430.00 | 38.30K |
| 2026-09-17 | ¥8,530.00 | +0.71% | ¥8,450.00 | ¥8,550.00 | ¥8,450.00 | 14.20K |
| 2026-09-16 | ¥8,470.00 | +1.07% | ¥8,380.00 | ¥8,480.00 | ¥8,350.00 | 16.60K |
| 2026-09-15 | ¥8,380.00 | -0.48% | ¥8,540.00 | ¥8,540.00 | ¥8,340.00 | 20.80K |
| 2026-09-14 | ¥8,420.00 | +0.60% | ¥8,350.00 | ¥8,420.00 | ¥8,260.00 | 31.20K |
| 2026-09-11 | ¥8,370.00 | -0.24% | ¥8,110.00 | ¥8,430.00 | ¥8,110.00 | 26.90K |
| 2026-09-10 | ¥8,390.00 | 0.00% | ¥8,370.00 | ¥8,390.00 | ¥8,280.00 | 20.80K |
| 2026-09-09 | ¥8,390.00 | +1.33% | ¥8,130.00 | ¥8,430.00 | ¥8,050.00 | 53.00K |
| 2026-09-08 | ¥8,280.00 | -5.59% | ¥8,620.00 | ¥8,640.00 | ¥8,280.00 | 33.90K |
| 2026-09-07 | ¥8,770.00 | +1.27% | ¥8,660.00 | ¥8,770.00 | ¥8,640.00 | 31.90K |
| 2026-09-04 | ¥8,660.00 | +1.05% | ¥8,610.00 | ¥8,800.00 | ¥8,600.00 | 43.30K |
| 2026-09-03 | ¥8,570.00 | +1.90% | ¥8,410.00 | ¥8,590.00 | ¥8,350.00 | 41.70K |
| 2026-09-02 | ¥8,410.00 | -4.43% | ¥8,610.00 | ¥8,650.00 | ¥8,410.00 | 35.10K |
| 2026-09-01 | ¥8,800.00 | -1.68% | ¥8,810.00 | ¥8,970.00 | ¥8,800.00 | 23.30K |
| 2026-08-31 | ¥8,950.00 | 0.00% | ¥8,840.00 | ¥9,020.00 | ¥8,820.00 | 24.80K |
| 2026-08-28 | ¥8,950.00 | +0.56% | ¥9,010.00 | ¥9,030.00 | ¥8,940.00 | 20.40K |
| 2026-08-27 | ¥8,900.00 | +0.68% | ¥8,890.00 | ¥8,990.00 | ¥8,820.00 | 19.40K |
| 2026-08-26 | ¥8,840.00 | +0.34% | ¥8,980.00 | ¥9,010.00 | ¥8,800.00 | 21.10K |
| 2026-08-25 | ¥8,810.00 | +0.23% | ¥8,720.00 | ¥8,810.00 | ¥8,690.00 | 19.00K |
| 2026-08-24 | ¥8,790.00 | +0.34% | ¥8,800.00 | ¥8,830.00 | ¥8,710.00 | 18.20K |
| 2026-08-21 | ¥8,760.00 | -0.79% | ¥8,680.00 | ¥8,770.00 | ¥8,610.00 | 27.80K |
| 2026-08-20 | ¥8,830.00 | +2.32% | ¥8,780.00 | ¥8,830.00 | ¥8,630.00 | 32.50K |
| 2026-08-19 | ¥8,630.00 | -4.96% | ¥8,710.00 | ¥8,840.00 | ¥8,630.00 | 40.20K |
| 2026-08-18 | ¥9,080.00 | -2.99% | ¥9,370.00 | ¥9,370.00 | ¥9,040.00 | 45.80K |
| 2026-08-17 | ¥9,360.00 | -0.64% | ¥9,360.00 | ¥9,460.00 | ¥9,300.00 | 27.10K |
| 2026-08-14 | ¥9,420.00 | -0.32% | ¥9,370.00 | ¥9,460.00 | ¥9,350.00 | 24.10K |
| 2026-08-13 | ¥9,450.00 | 0.00% | ¥9,590.00 | ¥9,590.00 | ¥9,360.00 | 26.20K |
| 2026-08-12 | ¥9,450.00 | +1.29% | ¥9,480.00 | ¥9,500.00 | ¥9,330.00 | 27.00K |
| 2026-08-10 | ¥9,330.00 | +0.76% | ¥9,360.00 | ¥9,410.00 | ¥9,230.00 | 32.70K |
| 2026-08-07 | ¥9,260.00 | -7.68% | ¥9,580.00 | ¥9,580.00 | ¥9,050.00 | 95.50K |
| 2026-08-06 | ¥10,030.00 | +2.56% | ¥9,780.00 | ¥10,160.00 | ¥9,760.00 | 79.00K |
| 2026-08-05 | ¥9,780.00 | +4.15% | ¥9,500.00 | ¥9,840.00 | ¥9,500.00 | 31.10K |
| 2026-08-04 | ¥9,390.00 | +3.64% | ¥9,200.00 | ¥9,420.00 | ¥9,140.00 | 37.00K |
| 2026-08-03 | ¥9,060.00 | -0.11% | ¥9,060.00 | ¥9,190.00 | ¥8,850.00 | 33.70K |
| 2026-07-31 | ¥9,070.00 | +2.72% | ¥8,980.00 | ¥9,200.00 | ¥8,890.00 | 41.00K |
| 2026-07-30 | ¥8,830.00 | +0.80% | ¥8,660.00 | ¥8,880.00 | ¥8,660.00 | 29.60K |
| 2026-07-29 | ¥8,760.00 | -0.68% | ¥9,050.00 | ¥9,050.00 | ¥8,510.00 | 52.80K |
| 2026-07-28 | ¥8,820.00 | -4.13% | ¥9,050.00 | ¥9,070.00 | ¥8,720.00 | 38.10K |
| 2026-07-27 | ¥9,200.00 | +0.77% | ¥9,050.00 | ¥9,240.00 | ¥9,050.00 | 18.80K |
| 2026-07-24 | ¥9,130.00 | -2.35% | ¥9,200.00 | ¥9,260.00 | ¥9,010.00 | 15.30K |
| 2026-07-23 | ¥9,350.00 | +1.63% | ¥9,330.00 | ¥9,390.00 | ¥9,220.00 | 18.40K |
| 2026-07-22 | ¥9,200.00 | -0.33% | ¥9,500.00 | ¥9,500.00 | ¥9,170.00 | 26.20K |
| 2026-07-21 | ¥9,230.00 | +0.11% | ¥9,330.00 | ¥9,370.00 | ¥9,140.00 | 29.30K |
| 2026-07-17 | ¥9,220.00 | -4.06% | ¥9,480.00 | ¥9,540.00 | ¥9,000.00 | 35.30K |
| 2026-07-16 | ¥9,610.00 | -1.54% | ¥9,740.00 | ¥9,760.00 | ¥9,530.00 | 25.60K |
| 2026-07-15 | ¥9,760.00 | +0.83% | ¥9,680.00 | ¥9,840.00 | ¥9,630.00 | 18.20K |
| 2026-07-14 | ¥9,680.00 | 0.00% | ¥9,800.00 | ¥9,810.00 | ¥9,570.00 | 24.20K |
| 2026-07-13 | ¥9,680.00 | -2.22% | ¥9,860.00 | ¥10,040.00 | ¥9,620.00 | 22.90K |
| 2026-07-10 | ¥9,900.00 | +1.43% | ¥9,850.00 | ¥10,080.00 | ¥9,850.00 | 32.40K |
| 2026-07-09 | ¥9,760.00 | -0.61% | ¥9,830.00 | ¥9,960.00 | ¥9,710.00 | 29.50K |
| 2026-07-08 | ¥9,820.00 | -3.16% | ¥9,980.00 | ¥10,030.00 | ¥9,820.00 | 36.50K |
| 2026-07-07 | ¥10,140.00 | -0.88% | ¥10,160.00 | ¥10,280.00 | ¥9,980.00 | 64.50K |
| 2026-07-06 | ¥10,230.00 | +11.07% | ¥10,110.00 | ¥10,280.00 | ¥9,830.00 | 106.60K |
| 2026-07-03 | ¥9,210.00 | -0.75% | ¥9,280.00 | ¥9,280.00 | ¥9,030.00 | 37.20K |
| 2026-07-02 | ¥9,280.00 | +1.20% | ¥9,120.00 | ¥9,320.00 | ¥8,980.00 | 35.00K |
| 2026-07-01 | ¥9,170.00 | +1.21% | ¥9,210.00 | ¥9,280.00 | ¥9,160.00 | 21.60K |
| 2026-06-30 | ¥9,060.00 | -0.11% | ¥9,100.00 | ¥9,210.00 | ¥8,950.00 | 27.30K |
| 2026-06-29 | ¥9,070.00 | +0.67% | ¥9,100.00 | ¥9,180.00 | ¥8,870.00 | 35.60K |
| 2026-06-26 | ¥9,010.00 | -1.21% | ¥9,120.00 | ¥9,160.00 | ¥8,870.00 | 24.70K |
| 2026-06-25 | ¥9,120.00 | +0.77% | ¥9,200.00 | ¥9,210.00 | ¥9,040.00 | 18.00K |
| 2026-06-24 | ¥9,050.00 | -0.11% | ¥9,090.00 | ¥9,370.00 | ¥8,960.00 | 26.20K |
| 2026-06-23 | ¥9,060.00 | -3.10% | ¥9,380.00 | ¥9,380.00 | ¥9,040.00 | 23.60K |
| 2026-06-22 | ¥9,350.00 | -1.37% | ¥9,480.00 | ¥9,480.00 | ¥9,270.00 | 34.30K |
| 2026-06-19 | ¥9,480.00 | -0.73% | ¥9,690.00 | ¥9,790.00 | ¥9,440.00 | 68.10K |
| 2026-06-18 | ¥9,550.00 | +0.63% | ¥9,500.00 | ¥9,760.00 | ¥9,490.00 | 45.20K |
| 2026-06-17 | ¥9,490.00 | +3.72% | ¥9,150.00 | ¥9,490.00 | ¥9,130.00 | 42.90K |
| 2026-06-16 | ¥9,150.00 | -0.97% | ¥9,100.00 | ¥9,180.00 | ¥8,870.00 | 47.70K |
| 2026-06-15 | ¥9,240.00 | +4.64% | ¥9,130.00 | ¥9,300.00 | ¥9,110.00 | 31.10K |
| 2026-06-12 | ¥8,830.00 | +2.56% | ¥8,850.00 | ¥8,960.00 | ¥8,760.00 | 40.20K |
| 2026-06-11 | ¥8,610.00 | -2.27% | ¥8,840.00 | ¥8,840.00 | ¥8,380.00 | 38.60K |
| 2026-06-10 | ¥8,810.00 | -0.23% | ¥8,790.00 | ¥9,020.00 | ¥8,700.00 | 35.80K |
| 2026-06-09 | ¥8,830.00 | +0.11% | ¥8,970.00 | ¥8,970.00 | ¥8,650.00 | 26.90K |
| 2026-06-08 | ¥8,820.00 | -4.23% | ¥9,060.00 | ¥9,100.00 | ¥8,670.00 | 41.60K |
| 2026-06-05 | ¥9,210.00 | +2.91% | ¥9,020.00 | ¥9,350.00 | ¥8,950.00 | 43.50K |
| 2026-06-04 | ¥8,950.00 | -0.56% | ¥8,950.00 | ¥9,000.00 | ¥8,790.00 | 23.40K |
| 2026-06-03 | ¥9,000.00 | 0.00% | ¥9,090.00 | ¥9,120.00 | ¥8,930.00 | 21.00K |
| 2026-06-02 | ¥9,000.00 | -3.95% | ¥9,280.00 | ¥9,320.00 | ¥8,870.00 | 33.90K |
| 2026-06-01 | ¥9,370.00 | +0.11% | ¥9,370.00 | ¥9,600.00 | ¥9,240.00 | 37.60K |
| 2026-05-29 | ¥9,360.00 | +2.18% | ¥9,310.00 | ¥9,610.00 | ¥9,100.00 | 55.70K |
| 2026-05-28 | ¥9,160.00 | +1.33% | ¥8,890.00 | ¥9,560.00 | ¥8,790.00 | 62.20K |
| 2026-05-27 | ¥9,040.00 | -1.31% | ¥9,290.00 | ¥9,470.00 | ¥9,010.00 | 52.70K |
| 2026-05-26 | ¥9,160.00 | +3.27% | ¥8,790.00 | ¥9,190.00 | ¥8,700.00 | 52.40K |
| 2026-05-25 | ¥8,870.00 | +1.95% | ¥8,830.00 | ¥8,900.00 | ¥8,720.00 | 32.40K |