Asahi Intelligence Service Co., Ltd. (TYO:9799)
Japan · Delayed Price · Currency is JPY 865.00
+17.00 (2.00%)
Jun 26, 2026, 3:30 PM JST
TYO:9799 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |