Asahi Intelligence Service Co., Ltd. (TYO:9799)
Japan · Delayed Price · Currency is JPY 956.00
-7.00 (-0.73%)
Sep 3, 2026, 3:30 PM JST
TYO:9799 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 972.00 | 978.00 | 963.00 | 963.00 | 963.00 | -1.03% | 4,800 |
| Sep 1, 2026 | 983.00 | 990.00 | 973.00 | 973.00 | 973.00 | -0.92% | 7,600 |
| Aug 31, 2026 | 981.00 | 986.00 | 974.00 | 982.00 | 982.00 | 0.41% | 4,500 |
| Aug 28, 2026 | 972.00 | 986.00 | 972.00 | 978.00 | 978.00 | 0.62% | 1,400 |
| Aug 27, 2026 | 975.00 | 979.00 | 972.00 | 972.00 | 972.00 | -0.31% | 1,700 |
| Aug 26, 2026 | 978.00 | 982.00 | 966.00 | 975.00 | 975.00 | -1.42% | 4,700 |
| Aug 25, 2026 | 993.00 | 993.00 | 972.00 | 989.00 | 989.00 | 1.12% | 14,300 |
| Aug 24, 2026 | 969.00 | 984.00 | 955.00 | 978.00 | 978.00 | 1.98% | 8,100 |
| Aug 21, 2026 | 954.00 | 965.00 | 954.00 | 959.00 | 959.00 | 0.52% | 4,000 |
| Aug 20, 2026 | 954.00 | 960.00 | 949.00 | 954.00 | 954.00 | 0.21% | 4,700 |
| Aug 19, 2026 | 970.00 | 970.00 | 950.00 | 952.00 | 952.00 | -1.86% | 9,100 |
| Aug 18, 2026 | 970.00 | 986.00 | 970.00 | 970.00 | 970.00 | - | 10,500 |
| Aug 17, 2026 | 954.00 | 977.00 | 950.00 | 970.00 | 970.00 | 1.04% | 11,300 |
| Aug 14, 2026 | 950.00 | 960.00 | 949.00 | 960.00 | 960.00 | 1.05% | 3,400 |
| Aug 13, 2026 | 928.00 | 953.00 | 915.00 | 950.00 | 950.00 | 2.48% | 15,800 |
| Aug 12, 2026 | 920.00 | 944.00 | 920.00 | 927.00 | 927.00 | -0.86% | 9,100 |
| Aug 10, 2026 | 931.00 | 938.00 | 910.00 | 935.00 | 935.00 | 0.97% | 11,400 |
| Aug 7, 2026 | 925.00 | 935.00 | 922.00 | 926.00 | 926.00 | 0.87% | 1,800 |
| Aug 6, 2026 | 910.00 | 925.00 | 910.00 | 918.00 | 918.00 | -0.43% | 4,000 |
| Aug 5, 2026 | 912.00 | 941.00 | 912.00 | 922.00 | 922.00 | 0.99% | 1,500 |
| Aug 4, 2026 | 911.00 | 927.00 | 905.00 | 913.00 | 913.00 | 0.22% | 5,100 |
| Aug 3, 2026 | 924.00 | 928.00 | 910.00 | 911.00 | 911.00 | -1.41% | 8,600 |
| Jul 31, 2026 | 936.00 | 936.00 | 923.00 | 924.00 | 924.00 | -1.81% | 9,600 |
| Jul 30, 2026 | 945.00 | 945.00 | 940.00 | 941.00 | 941.00 | -0.42% | 3,400 |
| Jul 29, 2026 | 961.00 | 961.00 | 937.00 | 945.00 | 945.00 | -0.21% | 5,400 |
| Jul 28, 2026 | 950.00 | 977.00 | 940.00 | 947.00 | 947.00 | -2.17% | 15,400 |
| Jul 27, 2026 | 958.00 | 968.00 | 941.00 | 968.00 | 968.00 | 0.73% | 6,500 |
| Jul 24, 2026 | 1,030.00 | 1,030.00 | 944.00 | 961.00 | 961.00 | -2.44% | 66,200 |
| Jul 23, 2026 | 975.00 | 990.00 | 975.00 | 985.00 | 985.00 | 1.97% | 16,100 |
| Jul 22, 2026 | 962.00 | 973.00 | 951.00 | 966.00 | 966.00 | 0.21% | 11,300 |
| Jul 21, 2026 | 987.00 | 988.00 | 955.00 | 964.00 | 964.00 | -1.03% | 8,500 |
| 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 |