Asahi Intelligence Service Co., Ltd. (TYO:9799)
Japan · Delayed Price · Currency is JPY 887.00
-12.00 (-1.33%)
Jun 4, 2026, 3:30 PM JST
TYO:9799 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 893.00 | 902.00 | 885.00 | 887.00 | 887.00 | -1.33% | 20,000 |
| Jun 3, 2026 | 910.00 | 919.00 | 895.00 | 899.00 | 899.00 | -2.28% | 28,000 |
| Jun 2, 2026 | 924.00 | 926.00 | 911.00 | 920.00 | 920.00 | -0.65% | 20,700 |
| Jun 1, 2026 | 940.00 | 940.00 | 925.00 | 926.00 | 926.00 | -1.70% | 16,500 |
| May 29, 2026 | 946.00 | 965.00 | 942.00 | 942.00 | 942.00 | -0.42% | 8,300 |
| May 28, 2026 | 936.00 | 950.00 | 936.00 | 946.00 | 946.00 | 0.11% | 7,500 |
| May 27, 2026 | 932.00 | 947.00 | 932.00 | 945.00 | 945.00 | 1.39% | 11,200 |
| May 26, 2026 | 935.00 | 941.00 | 930.00 | 932.00 | 932.00 | -0.32% | 15,300 |
| May 25, 2026 | 966.00 | 967.00 | 923.00 | 935.00 | 935.00 | -1.99% | 42,700 |
| May 22, 2026 | 941.00 | 965.00 | 941.00 | 954.00 | 954.00 | 1.38% | 35,900 |
| May 21, 2026 | 950.00 | 961.00 | 941.00 | 941.00 | 941.00 | - | 17,900 |
| May 20, 2026 | 950.00 | 960.00 | 936.00 | 941.00 | 941.00 | -0.95% | 16,600 |
| May 19, 2026 | 939.00 | 957.00 | 939.00 | 950.00 | 950.00 | 0.85% | 11,600 |
| May 18, 2026 | 950.00 | 952.00 | 925.00 | 942.00 | 942.00 | -0.84% | 26,700 |
| May 15, 2026 | 954.00 | 960.00 | 948.00 | 950.00 | 950.00 | -0.52% | 16,500 |
| May 14, 2026 | 950.00 | 959.00 | 950.00 | 955.00 | 955.00 | 0.53% | 12,200 |
| May 13, 2026 | 965.00 | 971.00 | 950.00 | 950.00 | 950.00 | -2.56% | 24,200 |
| May 12, 2026 | 978.00 | 989.00 | 966.00 | 975.00 | 975.00 | 1.25% | 11,800 |
| May 11, 2026 | 960.00 | 982.00 | 960.00 | 963.00 | 963.00 | 0.31% | 15,800 |
| May 8, 2026 | 964.00 | 979.00 | 956.00 | 960.00 | 960.00 | -0.21% | 32,500 |
| May 7, 2026 | 1,011.00 | 1,011.00 | 955.00 | 962.00 | 962.00 | -6.15% | 64,900 |
| May 1, 2026 | 998.00 | 1,025.00 | 972.00 | 1,025.00 | 1,025.00 | 3.54% | 29,700 |
| Apr 30, 2026 | 1,002.00 | 1,007.00 | 987.00 | 990.00 | 990.00 | -1.30% | 25,200 |
| Apr 28, 2026 | 1,001.00 | 1,010.00 | 981.00 | 1,003.00 | 1,003.00 | 0.20% | 24,900 |
| Apr 27, 2026 | 1,027.00 | 1,035.00 | 1,000.00 | 1,001.00 | 1,001.00 | -2.53% | 20,800 |
| Apr 24, 2026 | 1,063.00 | 1,063.00 | 1,015.00 | 1,027.00 | 1,027.00 | -0.87% | 20,200 |
| Apr 23, 2026 | 1,062.00 | 1,062.00 | 1,036.00 | 1,036.00 | 1,036.00 | -2.36% | 6,400 |
| Apr 22, 2026 | 1,055.00 | 1,061.00 | 1,054.00 | 1,061.00 | 1,061.00 | 0.76% | 1,600 |
| Apr 21, 2026 | 1,039.00 | 1,065.00 | 1,039.00 | 1,053.00 | 1,053.00 | 1.45% | 20,000 |
| Apr 20, 2026 | 1,040.00 | 1,047.00 | 1,033.00 | 1,038.00 | 1,038.00 | -0.19% | 4,300 |
| Apr 17, 2026 | 1,040.00 | 1,058.00 | 1,032.00 | 1,040.00 | 1,040.00 | - | 7,900 |
| Apr 16, 2026 | 1,020.00 | 1,040.00 | 1,019.00 | 1,040.00 | 1,040.00 | 3.17% | 10,100 |
| Apr 15, 2026 | 1,006.00 | 1,023.00 | 1,004.00 | 1,008.00 | 1,008.00 | 0.30% | 14,600 |
| Apr 14, 2026 | 1,014.00 | 1,021.00 | 1,005.00 | 1,005.00 | 1,005.00 | -1.86% | 14,800 |
| Apr 13, 2026 | 1,051.00 | 1,052.00 | 1,000.00 | 1,024.00 | 1,024.00 | -3.31% | 18,500 |
| Apr 10, 2026 | 1,058.00 | 1,062.00 | 1,044.00 | 1,059.00 | 1,059.00 | 0.09% | 3,900 |
| Apr 9, 2026 | 1,049.00 | 1,067.00 | 1,027.00 | 1,058.00 | 1,058.00 | 0.95% | 15,200 |
| Apr 8, 2026 | 1,034.00 | 1,054.00 | 1,034.00 | 1,048.00 | 1,048.00 | 2.14% | 6,300 |
| Apr 7, 2026 | 1,043.00 | 1,049.00 | 1,021.00 | 1,026.00 | 1,026.00 | -1.63% | 20,400 |
| Apr 6, 2026 | 1,027.00 | 1,043.00 | 1,025.00 | 1,043.00 | 1,043.00 | 1.56% | 10,700 |
| Apr 3, 2026 | 1,022.00 | 1,035.00 | 1,022.00 | 1,027.00 | 1,027.00 | 0.49% | 4,600 |
| Apr 2, 2026 | 1,046.00 | 1,046.00 | 1,022.00 | 1,022.00 | 1,022.00 | -1.16% | 8,000 |
| Apr 1, 2026 | 1,010.00 | 1,045.00 | 1,010.00 | 1,034.00 | 1,034.00 | 3.09% | 12,000 |
| Mar 31, 2026 | 1,012.00 | 1,032.00 | 1,003.00 | 1,003.00 | 1,003.00 | -1.47% | 16,600 |
| Mar 30, 2026 | 1,046.00 | 1,051.00 | 1,016.00 | 1,018.00 | 1,018.00 | -5.21% | 19,900 |
| Mar 27, 2026 | 1,106.00 | 1,106.00 | 1,080.00 | 1,092.00 | 1,074.00 | -1.27% | 9,900 |
| Mar 26, 2026 | 1,119.00 | 1,124.00 | 1,105.00 | 1,106.00 | 1,087.77 | -0.18% | 2,500 |
| Mar 25, 2026 | 1,135.00 | 1,135.00 | 1,107.00 | 1,108.00 | 1,089.74 | 0.09% | 10,600 |
| Mar 24, 2026 | 1,106.00 | 1,123.00 | 1,106.00 | 1,107.00 | 1,088.75 | 1.28% | 7,400 |
| Mar 23, 2026 | 1,106.00 | 1,127.00 | 1,093.00 | 1,093.00 | 1,074.98 | -2.06% | 16,100 |