Want to see JP:6284 full AI Analyst Report?
Nissei ASB Machine Co,. Ltd. (6284) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8,020.00 | 8,050.00 | 7,820.00 | 7,920.00 | 7,920.00 | -1.25% | 32,600 | 1.11 |
| Oct 29, 2026 | 8,110.00 | 8,110.00 | 7,910.00 | 8,020.00 | 8,020.00 | -1.23% | 51,300 | 1.77 |
| Oct 28, 2026 | 8,140.00 | 8,140.00 | 8,030.00 | 8,120.00 | 8,120.00 | +1.37% | 18,600 | 0.63 |
| Oct 27, 2026 | 7,900.00 | 8,040.00 | 7,890.00 | 8,010.00 | 8,010.00 | +1.39% | 22,400 | 0.76 |
| Oct 26, 2026 | 8,100.00 | 8,120.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.62% | 15,500 | 0.52 |
| Oct 23, 2026 | 7,910.00 | 8,040.00 | 7,750.00 | 8,030.00 | 8,030.00 | -0.37% | 36,100 | 1.20 |
| Oct 22, 2026 | 8,330.00 | 8,330.00 | 8,060.00 | 8,060.00 | 8,060.00 | -3.24% | 16,600 | 0.55 |
| Oct 21, 2026 | 8,370.00 | 8,450.00 | 8,270.00 | 8,330.00 | 8,330.00 | +0.60% | 17,500 | 0.58 |
| Oct 20, 2026 | 8,520.00 | 8,530.00 | 8,240.00 | 8,280.00 | 8,280.00 | -3.04% | 19,200 | 0.64 |
| Oct 19, 2026 | 8,410.00 | 8,540.00 | 8,310.00 | 8,540.00 | 8,540.00 | -0.23% | 27,600 | 0.92 |
| Oct 16, 2026 | 8,310.00 | 8,560.00 | 8,260.00 | 8,560.00 | 8,560.00 | +4.65% | 37,900 | 1.27 |
| Oct 15, 2026 | 8,290.00 | 8,290.00 | 8,120.00 | 8,180.00 | 8,180.00 | -3.08% | 39,200 | 1.34 |
| Oct 14, 2026 | 8,430.00 | 8,520.00 | 8,390.00 | 8,440.00 | 8,440.00 | +0.12% | 16,300 | 0.55 |
| Oct 13, 2026 | 8,390.00 | 8,480.00 | 8,300.00 | 8,430.00 | 8,430.00 | +0.48% | 23,100 | 0.78 |
| Oct 12, 2026 | 8,390.00 | 8,420.00 | 8,080.00 | 8,390.00 | 8,390.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 8,180.00 | 8,420.00 | 8,080.00 | 8,390.00 | 8,390.00 | +3.07% | 49,600 | 1.68 |
| Oct 08, 2026 | 8,340.00 | 8,350.00 | 8,130.00 | 8,140.00 | 8,140.00 | -4.01% | 29,300 | 1.00 |
| Oct 07, 2026 | 8,410.00 | 8,530.00 | 8,380.00 | 8,480.00 | 8,480.00 | +0.83% | 22,500 | 0.76 |
| Oct 06, 2026 | 8,370.00 | 8,460.00 | 8,320.00 | 8,410.00 | 8,410.00 | +0.48% | 24,800 | 0.84 |
| Oct 05, 2026 | 8,320.00 | 8,460.00 | 8,320.00 | 8,370.00 | 8,370.00 | +1.21% | 32,900 | 1.11 |
| Oct 02, 2026 | 8,490.00 | 8,500.00 | 8,240.00 | 8,270.00 | 8,270.00 | -3.05% | 32,200 | 1.06 |
| Oct 01, 2026 | 8,450.00 | 8,580.00 | 8,320.00 | 8,530.00 | 8,530.00 | +0.95% | 23,700 | 0.75 |
| Sep 30, 2026 | 8,460.00 | 8,510.00 | 8,410.00 | 8,450.00 | 8,450.00 | -0.12% | 29,200 | 0.92 |
| Sep 29, 2026 | 8,260.00 | 8,460.00 | 8,250.00 | 8,460.00 | 8,460.00 | +1.68% | 38,200 | 1.21 |
| Sep 28, 2026 | 8,630.00 | 8,650.00 | 8,520.00 | 8,560.00 | 8,320.00 | +0.12% | 55,700 | 1.79 |
| Sep 25, 2026 | 8,580.00 | 8,580.00 | 8,470.00 | 8,550.00 | 8,310.28 | +0.00% | 50,600 | 1.65 |
| Sep 24, 2026 | 8,500.00 | 8,630.00 | 8,500.00 | 8,550.00 | 8,310.28 | +0.47% | 36,000 | 1.17 |
| Sep 23, 2026 | 8,510.00 | 8,550.00 | 8,430.00 | 8,510.00 | 8,271.40 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 8,510.00 | 8,550.00 | 8,430.00 | 8,510.00 | 8,271.40 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 8,510.00 | 8,550.00 | 8,430.00 | 8,510.00 | 8,271.40 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 8,470.00 | 8,550.00 | 8,430.00 | 8,510.00 | 8,271.40 | -0.23% | 38,300 | 1.21 |
| Sep 17, 2026 | 8,450.00 | 8,550.00 | 8,450.00 | 8,530.00 | 8,290.84 | +0.71% | 14,200 | 0.45 |
| Sep 16, 2026 | 8,380.00 | 8,480.00 | 8,350.00 | 8,470.00 | 8,232.52 | +1.07% | 16,600 | 0.51 |
| Sep 15, 2026 | 8,540.00 | 8,540.00 | 8,340.00 | 8,380.00 | 8,145.05 | -0.48% | 20,800 | 0.63 |
| Sep 14, 2026 | 8,350.00 | 8,420.00 | 8,260.00 | 8,420.00 | 8,183.93 | +0.60% | 31,200 | 0.94 |
| Sep 11, 2026 | 8,110.00 | 8,430.00 | 8,110.00 | 8,370.00 | 8,135.33 | -0.24% | 26,900 | 0.80 |
| Sep 10, 2026 | 8,370.00 | 8,390.00 | 8,280.00 | 8,390.00 | 8,154.77 | +0.00% | 20,800 | 0.62 |
| Sep 09, 2026 | 8,130.00 | 8,430.00 | 8,050.00 | 8,390.00 | 8,154.77 | +1.33% | 53,000 | 1.58 |
| Sep 08, 2026 | 8,620.00 | 8,640.00 | 8,280.00 | 8,280.00 | 8,047.85 | -5.59% | 33,900 | 1.01 |
| Sep 07, 2026 | 8,660.00 | 8,770.00 | 8,640.00 | 8,770.00 | 8,524.11 | +1.27% | 31,900 | 0.95 |
| Sep 04, 2026 | 8,610.00 | 8,800.00 | 8,600.00 | 8,660.00 | 8,417.20 | +1.05% | 43,300 | 1.29 |
| Sep 03, 2026 | 8,410.00 | 8,590.00 | 8,350.00 | 8,570.00 | 8,329.72 | +1.90% | 41,700 | 1.25 |
| Sep 02, 2026 | 8,610.00 | 8,650.00 | 8,410.00 | 8,410.00 | 8,174.21 | -4.43% | 35,100 | 1.04 |
| Sep 01, 2026 | 8,810.00 | 8,970.00 | 8,800.00 | 8,800.00 | 8,553.27 | -1.68% | 23,300 | 0.69 |
| Aug 31, 2026 | 8,840.00 | 9,020.00 | 8,820.00 | 8,950.00 | 8,699.07 | +0.00% | 24,800 | 0.74 |
| Aug 28, 2026 | 9,010.00 | 9,030.00 | 8,940.00 | 8,950.00 | 8,699.07 | +0.56% | 20,400 | 0.60 |
| Aug 27, 2026 | 8,890.00 | 8,990.00 | 8,820.00 | 8,900.00 | 8,650.47 | +0.68% | 19,400 | 0.57 |
| Aug 26, 2026 | 8,980.00 | 9,010.00 | 8,800.00 | 8,840.00 | 8,592.15 | +0.34% | 21,100 | 0.61 |
| Aug 25, 2026 | 8,720.00 | 8,810.00 | 8,690.00 | 8,810.00 | 8,562.99 | +0.23% | 19,000 | 0.54 |
| Aug 24, 2026 | 8,800.00 | 8,830.00 | 8,710.00 | 8,790.00 | 8,543.55 | +0.34% | 18,200 | 0.51 |
