Asahi Intelligence Service Co., Ltd. (TYO:9799)
Japan · Delayed Price · Currency is JPY 1,125.00
+54.00 (5.04%)
Mar 5, 2026, 3:30 PM JST
TYO:9799 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,083.00 | 1,127.00 | 1,083.00 | 1,121.00 | - | 4.67% | 6,800 |
| Mar 4, 2026 | 1,080.00 | 1,095.00 | 1,067.00 | 1,071.00 | 1,071.00 | -3.51% | 19,500 |
| Mar 3, 2026 | 1,114.00 | 1,114.00 | 1,098.00 | 1,110.00 | 1,110.00 | -0.36% | 18,700 |
| Mar 2, 2026 | 1,145.00 | 1,145.00 | 1,099.00 | 1,114.00 | 1,114.00 | -2.79% | 22,100 |
| Feb 27, 2026 | 1,119.00 | 1,146.00 | 1,115.00 | 1,146.00 | 1,146.00 | 2.41% | 16,800 |
| Feb 26, 2026 | 1,071.00 | 1,119.00 | 1,071.00 | 1,119.00 | 1,119.00 | 4.48% | 15,300 |
| Feb 25, 2026 | 1,060.00 | 1,081.00 | 1,055.00 | 1,071.00 | 1,071.00 | 0.94% | 24,900 |
| Feb 24, 2026 | 1,075.00 | 1,089.00 | 1,052.00 | 1,061.00 | 1,061.00 | -0.84% | 41,300 |
| Feb 20, 2026 | 1,085.00 | 1,085.00 | 1,065.00 | 1,070.00 | 1,070.00 | -2.01% | 24,600 |
| Feb 19, 2026 | 1,100.00 | 1,100.00 | 1,086.00 | 1,092.00 | 1,092.00 | -0.55% | 13,900 |
| Feb 18, 2026 | 1,092.00 | 1,124.00 | 1,088.00 | 1,098.00 | 1,098.00 | 0.83% | 27,500 |
| Feb 17, 2026 | 1,082.00 | 1,089.00 | 1,070.00 | 1,089.00 | 1,089.00 | 0.65% | 26,300 |
| Feb 16, 2026 | 1,101.00 | 1,128.00 | 1,081.00 | 1,082.00 | 1,082.00 | -4.16% | 56,500 |
| Feb 13, 2026 | 1,170.00 | 1,171.00 | 1,114.00 | 1,129.00 | 1,129.00 | -4.32% | 47,000 |
| Feb 12, 2026 | 1,196.00 | 1,196.00 | 1,164.00 | 1,180.00 | 1,180.00 | -1.91% | 36,800 |
| Feb 10, 2026 | 1,205.00 | 1,214.00 | 1,170.00 | 1,203.00 | 1,203.00 | -1.07% | 41,300 |
| Feb 9, 2026 | 1,213.00 | 1,229.00 | 1,204.00 | 1,216.00 | 1,216.00 | 0.16% | 28,200 |
| Feb 6, 2026 | 1,259.00 | 1,259.00 | 1,206.00 | 1,214.00 | 1,214.00 | -3.96% | 21,100 |
| Feb 5, 2026 | 1,279.00 | 1,280.00 | 1,251.00 | 1,264.00 | 1,264.00 | -2.17% | 16,600 |
| Feb 4, 2026 | 1,273.00 | 1,292.00 | 1,273.00 | 1,292.00 | 1,292.00 | 0.39% | 11,200 |
| Feb 3, 2026 | 1,294.00 | 1,302.00 | 1,285.00 | 1,287.00 | 1,287.00 | 0.55% | 8,700 |
| Feb 2, 2026 | 1,263.00 | 1,288.00 | 1,263.00 | 1,280.00 | 1,280.00 | - | 12,500 |
| Jan 30, 2026 | 1,282.00 | 1,296.00 | 1,261.00 | 1,280.00 | 1,280.00 | -0.16% | 15,000 |
| Jan 29, 2026 | 1,275.00 | 1,282.00 | 1,256.00 | 1,282.00 | 1,282.00 | 0.55% | 15,500 |
| Jan 28, 2026 | 1,281.00 | 1,288.00 | 1,268.00 | 1,275.00 | 1,275.00 | -0.47% | 10,600 |
| Jan 27, 2026 | 1,280.00 | 1,289.00 | 1,269.00 | 1,281.00 | 1,281.00 | 0.08% | 7,000 |
| Jan 26, 2026 | 1,312.00 | 1,312.00 | 1,277.00 | 1,280.00 | 1,280.00 | -2.44% | 13,800 |
| Jan 23, 2026 | 1,302.00 | 1,313.00 | 1,298.00 | 1,312.00 | 1,312.00 | 1.16% | 12,300 |
| 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 |