Asahi Intelligence Service Co., Ltd. (TYO:9799)
Japan · Delayed Price · Currency is JPY 974.00
+7.00 (0.72%)
Jul 17, 2026, 3:30 PM JST
TYO:9799 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 968.00 | 974.00 | 958.00 | 974.00 | 974.00 | 0.72% | 5,300 |
| Jul 16, 2026 | 948.00 | 985.00 | 936.00 | 967.00 | 967.00 | 2.55% | 11,300 |
| Jul 15, 2026 | 936.00 | 943.00 | 920.00 | 943.00 | 943.00 | 2.28% | 12,900 |
| Jul 14, 2026 | 918.00 | 943.00 | 917.00 | 922.00 | 922.00 | 0.55% | 9,600 |
| Jul 13, 2026 | 920.00 | 930.00 | 915.00 | 917.00 | 917.00 | -0.43% | 12,400 |
| Jul 10, 2026 | 925.00 | 925.00 | 916.00 | 921.00 | 921.00 | 0.66% | 500 |
| Jul 9, 2026 | 911.00 | 918.00 | 911.00 | 915.00 | 915.00 | 0.33% | 3,000 |
| Jul 8, 2026 | 920.00 | 923.00 | 912.00 | 912.00 | 912.00 | -1.19% | 5,200 |
| Jul 7, 2026 | 916.00 | 930.00 | 916.00 | 923.00 | 923.00 | 0.87% | 6,500 |
| Jul 6, 2026 | 914.00 | 920.00 | 914.00 | 915.00 | 915.00 | 0.33% | 3,300 |
| Jul 3, 2026 | 911.00 | 916.00 | 910.00 | 912.00 | 912.00 | -0.22% | 2,900 |
| Jul 2, 2026 | 909.00 | 930.00 | 903.00 | 914.00 | 914.00 | -1.08% | 21,200 |
| Jul 1, 2026 | 924.00 | 935.00 | 916.00 | 924.00 | 924.00 | 0.43% | 21,500 |
| Jun 30, 2026 | 910.00 | 920.00 | 896.00 | 920.00 | 920.00 | 2.11% | 9,200 |
| Jun 29, 2026 | 870.00 | 901.00 | 867.00 | 901.00 | 901.00 | 4.16% | 23,400 |
| Jun 26, 2026 | 848.00 | 869.00 | 848.00 | 865.00 | 865.00 | 2.00% | 18,200 |
| Jun 25, 2026 | 855.00 | 855.00 | 825.00 | 848.00 | 848.00 | 0.12% | 32,800 |
| Jun 24, 2026 | 833.00 | 847.00 | 833.00 | 847.00 | 847.00 | 0.47% | 11,300 |
| Jun 23, 2026 | 844.00 | 847.00 | 831.00 | 843.00 | 843.00 | -0.12% | 30,600 |
| Jun 22, 2026 | 853.00 | 854.00 | 841.00 | 844.00 | 844.00 | -0.71% | 22,300 |
| Jun 19, 2026 | 854.00 | 864.00 | 850.00 | 850.00 | 850.00 | -0.93% | 47,900 |
| Jun 18, 2026 | 869.00 | 880.00 | 853.00 | 858.00 | 858.00 | -1.27% | 15,600 |
| Jun 17, 2026 | 881.00 | 884.00 | 862.00 | 869.00 | 869.00 | 0.35% | 8,100 |
| Jun 16, 2026 | 853.00 | 868.00 | 853.00 | 866.00 | 866.00 | 0.23% | 13,800 |
| Jun 15, 2026 | 874.00 | 875.00 | 864.00 | 864.00 | 864.00 | -0.12% | 13,000 |
| Jun 12, 2026 | 869.00 | 875.00 | 854.00 | 865.00 | 865.00 | -0.69% | 24,000 |
| Jun 11, 2026 | 864.00 | 871.00 | 861.00 | 871.00 | 871.00 | 0.69% | 11,800 |
| Jun 10, 2026 | 865.00 | 875.00 | 863.00 | 865.00 | 865.00 | -1.26% | 19,600 |
| Jun 9, 2026 | 880.00 | 890.00 | 874.00 | 876.00 | 876.00 | -0.23% | 12,600 |
| Jun 8, 2026 | 886.00 | 899.00 | 871.00 | 878.00 | 878.00 | -2.12% | 28,100 |
| Jun 5, 2026 | 887.00 | 913.00 | 887.00 | 897.00 | 897.00 | 1.13% | 21,200 |
| 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 |