Asahi Intelligence Service Co., Ltd. (TYO:9799)
Japan · Delayed Price · Currency is JPY 1,312.00
+15.00 (1.16%)
Jan 23, 2026, 3:30 PM JST
TYO:9799 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,261.00 | 1,315.00 | 1,261.00 | 1,297.00 | 1,297.00 | 3.35% | 19,700 |
| Jan 21, 2026 | 1,277.00 | 1,277.00 | 1,247.00 | 1,255.00 | 1,255.00 | -1.95% | 23,800 |
| Jan 20, 2026 | 1,294.00 | 1,300.00 | 1,271.00 | 1,280.00 | 1,280.00 | -0.70% | 20,400 |
| Jan 19, 2026 | 1,287.00 | 1,294.00 | 1,270.00 | 1,289.00 | 1,289.00 | 0.16% | 10,500 |
| Jan 16, 2026 | 1,283.00 | 1,292.00 | 1,280.00 | 1,287.00 | 1,287.00 | - | 13,800 |
| Jan 15, 2026 | 1,291.00 | 1,299.00 | 1,280.00 | 1,287.00 | 1,287.00 | -0.31% | 13,700 |
| Jan 14, 2026 | 1,284.00 | 1,310.00 | 1,284.00 | 1,291.00 | 1,291.00 | -0.62% | 27,900 |
| Jan 13, 2026 | 1,326.00 | 1,326.00 | 1,278.00 | 1,299.00 | 1,299.00 | -3.06% | 42,400 |
| Jan 9, 2026 | 1,340.00 | 1,340.00 | 1,323.00 | 1,340.00 | 1,340.00 | -0.74% | 13,900 |
| Jan 8, 2026 | 1,365.00 | 1,365.00 | 1,335.00 | 1,350.00 | 1,350.00 | -1.10% | 10,900 |
| Jan 7, 2026 | 1,353.00 | 1,365.00 | 1,328.00 | 1,365.00 | 1,365.00 | 0.89% | 21,200 |
| Jan 6, 2026 | 1,305.00 | 1,353.00 | 1,305.00 | 1,353.00 | 1,353.00 | 3.44% | 19,300 |
| Jan 5, 2026 | 1,300.00 | 1,330.00 | 1,280.00 | 1,308.00 | 1,308.00 | 0.38% | 16,600 |
| Dec 30, 2025 | 1,301.00 | 1,320.00 | 1,301.00 | 1,303.00 | 1,303.00 | -0.38% | 5,300 |
| Dec 29, 2025 | 1,348.00 | 1,348.00 | 1,305.00 | 1,308.00 | 1,308.00 | -1.36% | 8,600 |
| Dec 26, 2025 | 1,327.00 | 1,348.00 | 1,320.00 | 1,326.00 | 1,326.00 | -1.92% | 22,500 |
| Dec 25, 2025 | 1,409.00 | 1,409.00 | 1,348.00 | 1,352.00 | 1,352.00 | -3.77% | 48,600 |
| Dec 24, 2025 | 1,400.00 | 1,405.00 | 1,378.00 | 1,405.00 | 1,405.00 | 0.50% | 18,500 |
| Dec 23, 2025 | 1,370.00 | 1,398.00 | 1,365.00 | 1,398.00 | 1,398.00 | 1.08% | 25,400 |
| Dec 22, 2025 | 1,388.00 | 1,406.00 | 1,349.00 | 1,383.00 | 1,383.00 | 1.69% | 38,100 |
| Dec 19, 2025 | 1,360.00 | 1,371.00 | 1,356.00 | 1,360.00 | 1,360.00 | 0.37% | 12,400 |
| Dec 18, 2025 | 1,349.00 | 1,383.00 | 1,345.00 | 1,355.00 | 1,355.00 | 0.59% | 39,700 |
| Dec 17, 2025 | 1,290.00 | 1,348.00 | 1,288.00 | 1,347.00 | 1,347.00 | 4.58% | 46,000 |
| Dec 16, 2025 | 1,271.00 | 1,293.00 | 1,271.00 | 1,288.00 | 1,288.00 | 1.26% | 11,900 |
| Dec 15, 2025 | 1,254.00 | 1,278.00 | 1,250.00 | 1,272.00 | 1,272.00 | 0.16% | 13,400 |
| Dec 12, 2025 | 1,291.00 | 1,291.00 | 1,230.00 | 1,270.00 | 1,270.00 | -1.78% | 27,900 |
| Dec 11, 2025 | 1,294.00 | 1,297.00 | 1,270.00 | 1,293.00 | 1,293.00 | 0.86% | 13,000 |
| Dec 10, 2025 | 1,292.00 | 1,297.00 | 1,251.00 | 1,282.00 | 1,282.00 | 0.16% | 33,700 |
| Dec 9, 2025 | 1,229.00 | 1,280.00 | 1,220.00 | 1,280.00 | 1,280.00 | 4.15% | 39,700 |
| Dec 8, 2025 | 1,172.00 | 1,229.00 | 1,170.00 | 1,229.00 | 1,229.00 | 5.58% | 24,500 |
| Dec 5, 2025 | 1,145.00 | 1,185.00 | 1,145.00 | 1,164.00 | 1,164.00 | 1.66% | 17,700 |
| Dec 4, 2025 | 1,149.00 | 1,150.00 | 1,130.00 | 1,145.00 | 1,145.00 | 0.44% | 13,200 |
| Dec 3, 2025 | 1,140.00 | 1,142.00 | 1,123.00 | 1,140.00 | 1,140.00 | - | 4,800 |
| Dec 2, 2025 | 1,116.00 | 1,146.00 | 1,116.00 | 1,140.00 | 1,140.00 | 2.89% | 11,700 |
| Dec 1, 2025 | 1,101.00 | 1,113.00 | 1,100.00 | 1,108.00 | 1,108.00 | 0.18% | 17,600 |
| Nov 28, 2025 | 1,095.00 | 1,140.00 | 1,095.00 | 1,106.00 | 1,106.00 | 1.37% | 23,100 |
| Nov 27, 2025 | 1,105.00 | 1,117.00 | 1,091.00 | 1,091.00 | 1,091.00 | -1.18% | 13,500 |
| Nov 26, 2025 | 1,101.00 | 1,110.00 | 1,100.00 | 1,104.00 | 1,104.00 | 0.36% | 11,200 |
| Nov 25, 2025 | 1,100.00 | 1,100.00 | 1,089.00 | 1,100.00 | 1,100.00 | 0.09% | 23,100 |
| Nov 21, 2025 | 1,085.00 | 1,099.00 | 1,085.00 | 1,099.00 | 1,099.00 | 0.37% | 9,400 |
| Nov 20, 2025 | 1,086.00 | 1,095.00 | 1,086.00 | 1,095.00 | 1,095.00 | 0.46% | 7,800 |
| Nov 19, 2025 | 1,092.00 | 1,093.00 | 1,079.00 | 1,090.00 | 1,090.00 | - | 8,300 |
| Nov 18, 2025 | 1,094.00 | 1,094.00 | 1,086.00 | 1,090.00 | 1,090.00 | -0.37% | 5,000 |
| Nov 17, 2025 | 1,099.00 | 1,099.00 | 1,089.00 | 1,094.00 | 1,094.00 | -0.18% | 12,000 |
| Nov 14, 2025 | 1,097.00 | 1,098.00 | 1,088.00 | 1,096.00 | 1,096.00 | 0.74% | 9,200 |
| Nov 13, 2025 | 1,100.00 | 1,100.00 | 1,087.00 | 1,088.00 | 1,088.00 | 0.09% | 40,200 |
| Nov 12, 2025 | 1,081.00 | 1,095.00 | 1,081.00 | 1,087.00 | 1,087.00 | 0.56% | 4,500 |
| Nov 11, 2025 | 1,095.00 | 1,095.00 | 1,081.00 | 1,081.00 | 1,081.00 | -1.28% | 5,700 |
| Nov 10, 2025 | 1,082.00 | 1,098.00 | 1,078.00 | 1,095.00 | 1,095.00 | - | 8,600 |
| Nov 7, 2025 | 1,072.00 | 1,095.00 | 1,072.00 | 1,095.00 | 1,095.00 | 0.27% | 10,700 |