Asahi Intelligence Service Co., Ltd. (TYO:9799)
Japan · Delayed Price · Currency is JPY 953.00
-25.00 (-2.56%)
Nov 5, 2026, 10:04 AM JST
TYO:9799 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 963.00 | 963.00 | 953.00 | 953.00 | 953.00 | -2.56% | 3,900 |
| Nov 4, 2026 | 981.00 | 981.00 | 955.00 | 978.00 | 978.00 | -0.61% | 2,800 |
| Nov 2, 2026 | 965.00 | 986.00 | 965.00 | 984.00 | 984.00 | 1.97% | 2,000 |
| Oct 30, 2026 | 960.00 | 976.00 | 960.00 | 965.00 | 965.00 | -0.82% | 6,500 |
| Oct 29, 2026 | 973.00 | 973.00 | 952.00 | 973.00 | 973.00 | -0.10% | 5,400 |
| Oct 28, 2026 | 992.00 | 999.00 | 974.00 | 974.00 | 974.00 | -1.12% | 1,100 |
| Oct 27, 2026 | 1,015.00 | 1,015.00 | 971.00 | 985.00 | 985.00 | -2.76% | 4,400 |
| Oct 26, 2026 | 989.00 | 1,015.00 | 989.00 | 1,013.00 | 1,013.00 | 2.53% | 11,700 |
| Oct 23, 2026 | 999.00 | 999.00 | 960.00 | 988.00 | 988.00 | -0.50% | 13,500 |
| Oct 22, 2026 | 970.00 | 993.00 | 962.00 | 993.00 | 993.00 | 2.58% | 11,700 |
| Oct 21, 2026 | 952.00 | 968.00 | 952.00 | 968.00 | 968.00 | 1.79% | 3,100 |
| Oct 20, 2026 | 958.00 | 960.00 | 945.00 | 951.00 | 951.00 | -0.73% | 5,400 |
| Oct 19, 2026 | 957.00 | 960.00 | 940.00 | 958.00 | 958.00 | 0.21% | 9,200 |
| Oct 16, 2026 | 945.00 | 956.00 | 941.00 | 956.00 | 956.00 | 1.16% | 3,100 |
| Oct 15, 2026 | 950.00 | 950.00 | 936.00 | 945.00 | 945.00 | 0.21% | 4,500 |
| Oct 14, 2026 | 948.00 | 950.00 | 938.00 | 943.00 | 943.00 | 0.32% | 4,700 |
| Oct 13, 2026 | 939.00 | 940.00 | 936.00 | 940.00 | 940.00 | 0.21% | 2,000 |
| Oct 9, 2026 | 937.00 | 940.00 | 937.00 | 938.00 | 938.00 | 0.11% | 800 |
| Oct 8, 2026 | 934.00 | 953.00 | 934.00 | 937.00 | 937.00 | -1.26% | 7,900 |
| Oct 7, 2026 | 938.00 | 953.00 | 925.00 | 949.00 | 949.00 | 1.71% | 4,900 |
| Oct 6, 2026 | 940.00 | 942.00 | 933.00 | 933.00 | 933.00 | -1.17% | 2,300 |
| Oct 5, 2026 | 934.00 | 944.00 | 930.00 | 944.00 | 944.00 | 0.96% | 3,000 |
| Oct 2, 2026 | 942.00 | 942.00 | 935.00 | 935.00 | 935.00 | -0.32% | 4,000 |
| Oct 1, 2026 | 945.00 | 946.00 | 937.00 | 938.00 | 938.00 | -0.74% | 4,200 |
| Sep 30, 2026 | 948.00 | 955.00 | 945.00 | 945.00 | 945.00 | - | 3,600 |
| Sep 29, 2026 | 943.00 | 953.00 | 943.00 | 945.00 | 945.00 | 0.43% | 1,900 |
| Sep 28, 2026 | 953.00 | 968.00 | 953.00 | 958.00 | 941.00 | -0.62% | 8,300 |
| Sep 25, 2026 | 970.00 | 970.00 | 945.00 | 964.00 | 946.89 | -0.62% | 9,600 |
| Sep 24, 2026 | 955.00 | 989.00 | 950.00 | 970.00 | 952.79 | 2.97% | 5,400 |
| Sep 18, 2026 | 961.00 | 964.00 | 941.00 | 942.00 | 925.28 | -1.46% | 4,800 |
| Sep 17, 2026 | 955.00 | 957.00 | 946.00 | 956.00 | 939.04 | 1.49% | 3,100 |
| Sep 16, 2026 | 941.00 | 945.00 | 941.00 | 942.00 | 925.28 | 0.53% | 700 |
| Sep 15, 2026 | 933.00 | 941.00 | 933.00 | 937.00 | 920.37 | -0.32% | 4,500 |
| Sep 14, 2026 | 929.00 | 940.00 | 928.00 | 940.00 | 923.32 | 1.18% | 3,600 |
| Sep 11, 2026 | 925.00 | 942.00 | 925.00 | 929.00 | 912.51 | -0.43% | 2,800 |
| Sep 10, 2026 | 939.00 | 946.00 | 925.00 | 933.00 | 916.44 | -0.64% | 5,100 |
| Sep 9, 2026 | 954.00 | 954.00 | 931.00 | 939.00 | 922.34 | -1.37% | 5,600 |
| Sep 8, 2026 | 964.00 | 964.00 | 952.00 | 952.00 | 935.11 | -0.83% | 1,500 |
| Sep 7, 2026 | 974.00 | 975.00 | 954.00 | 960.00 | 942.96 | -0.21% | 11,000 |
| Sep 4, 2026 | 955.00 | 967.00 | 953.00 | 962.00 | 944.93 | 0.63% | 5,500 |
| Sep 3, 2026 | 966.00 | 966.00 | 956.00 | 956.00 | 939.04 | -0.73% | 6,000 |
| Sep 2, 2026 | 972.00 | 978.00 | 963.00 | 963.00 | 945.91 | -1.03% | 4,800 |
| Sep 1, 2026 | 983.00 | 990.00 | 973.00 | 973.00 | 955.73 | -0.92% | 7,600 |
| Aug 31, 2026 | 981.00 | 986.00 | 974.00 | 982.00 | 964.57 | 0.41% | 4,500 |
| Aug 28, 2026 | 972.00 | 986.00 | 972.00 | 978.00 | 960.65 | 0.62% | 1,400 |
| Aug 27, 2026 | 975.00 | 979.00 | 972.00 | 972.00 | 954.75 | -0.31% | 1,700 |
| Aug 26, 2026 | 978.00 | 982.00 | 966.00 | 975.00 | 957.70 | -1.42% | 4,700 |
| Aug 25, 2026 | 993.00 | 993.00 | 972.00 | 989.00 | 971.45 | 1.12% | 14,300 |
| Aug 24, 2026 | 969.00 | 984.00 | 955.00 | 978.00 | 960.65 | 1.98% | 8,100 |
| Aug 21, 2026 | 954.00 | 965.00 | 954.00 | 959.00 | 941.98 | 0.52% | 4,000 |