Aseed Holdings Co.,Ltd. (TYO:9959)
Japan · Delayed Price · Currency is JPY 977.00
+5.00 (0.51%)
Apr 3, 2026, 3:30 PM JST
Aseed Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 972.00 | 1,005.00 | 960.00 | 977.00 | 977.00 | 0.51% | 14,200 |
| Apr 2, 2026 | 996.00 | 996.00 | 972.00 | 972.00 | 972.00 | -2.41% | 4,700 |
| Apr 1, 2026 | 986.00 | 1,021.00 | 986.00 | 996.00 | 996.00 | 2.26% | 10,100 |
| Mar 31, 2026 | 985.00 | 1,018.00 | 964.00 | 974.00 | 974.00 | -1.12% | 7,900 |
| Mar 30, 2026 | 958.00 | 1,012.00 | 954.00 | 985.00 | 985.00 | -5.56% | 23,700 |
| Mar 27, 2026 | 1,101.00 | 1,160.00 | 1,024.00 | 1,043.00 | 1,033.00 | -3.43% | 45,000 |
| Mar 26, 2026 | 1,166.00 | 1,166.00 | 1,080.00 | 1,080.00 | 1,069.65 | -5.76% | 9,800 |
| Mar 25, 2026 | 1,100.00 | 1,171.00 | 1,100.00 | 1,146.00 | 1,135.01 | 4.66% | 16,200 |
| Mar 24, 2026 | 1,134.00 | 1,152.00 | 1,095.00 | 1,095.00 | 1,084.50 | -3.44% | 16,500 |
| Mar 23, 2026 | 1,090.00 | 1,223.00 | 1,090.00 | 1,134.00 | 1,123.13 | -1.31% | 23,300 |
| Mar 19, 2026 | 1,265.00 | 1,459.00 | 1,149.00 | 1,149.00 | 1,137.98 | -8.08% | 199,300 |
| Mar 18, 2026 | 1,200.00 | 1,280.00 | 1,174.00 | 1,250.00 | 1,238.02 | 3.14% | 36,000 |
| Mar 17, 2026 | 1,112.00 | 1,258.00 | 1,112.00 | 1,212.00 | 1,200.38 | 8.70% | 83,100 |
| Mar 16, 2026 | 1,044.00 | 1,250.00 | 1,043.00 | 1,115.00 | 1,104.31 | 6.29% | 208,700 |
| Mar 13, 2026 | 1,082.00 | 1,086.00 | 1,049.00 | 1,049.00 | 1,038.94 | -3.41% | 7,400 |
| Mar 12, 2026 | 1,065.00 | 1,093.00 | 1,044.00 | 1,086.00 | 1,075.59 | 4.93% | 9,100 |
| Mar 11, 2026 | 1,027.00 | 1,060.00 | 1,020.00 | 1,035.00 | 1,025.08 | 0.29% | 3,400 |
| Mar 10, 2026 | 1,026.00 | 1,039.00 | 1,026.00 | 1,032.00 | 1,022.11 | 1.18% | 2,400 |
| Mar 9, 2026 | 1,002.00 | 1,048.00 | 1,002.00 | 1,020.00 | 1,010.22 | -0.20% | 8,400 |
| Mar 6, 2026 | 1,038.00 | 1,049.00 | 1,002.00 | 1,022.00 | 1,012.20 | -1.83% | 6,500 |
| Mar 5, 2026 | 1,013.00 | 1,070.00 | 1,013.00 | 1,041.00 | 1,031.02 | 3.69% | 4,600 |
| Mar 4, 2026 | 1,035.00 | 1,085.00 | 1,001.00 | 1,004.00 | 994.37 | -4.74% | 12,400 |
| Mar 3, 2026 | 1,071.00 | 1,080.00 | 1,034.00 | 1,054.00 | 1,043.89 | -0.57% | 5,000 |
| Mar 2, 2026 | 1,029.00 | 1,089.00 | 1,027.00 | 1,060.00 | 1,049.84 | 1.05% | 10,900 |
| Feb 27, 2026 | 1,051.00 | 1,100.00 | 1,041.00 | 1,049.00 | 1,038.94 | -2.05% | 17,000 |
| Feb 26, 2026 | 1,115.00 | 1,124.00 | 1,025.00 | 1,071.00 | 1,060.73 | -2.64% | 17,900 |
| Feb 25, 2026 | 1,195.00 | 1,195.00 | 1,100.00 | 1,100.00 | 1,089.45 | -8.86% | 24,900 |
| Feb 24, 2026 | 1,157.00 | 1,250.00 | 1,005.00 | 1,207.00 | 1,195.43 | 1.68% | 51,500 |
| Feb 20, 2026 | 1,073.00 | 1,228.00 | 1,036.00 | 1,187.00 | 1,175.62 | 7.62% | 60,700 |
| Feb 19, 2026 | 953.00 | 1,103.00 | 951.00 | 1,103.00 | 1,092.42 | 15.74% | 32,400 |
| Feb 18, 2026 | 951.00 | 954.00 | 946.00 | 953.00 | 943.86 | - | 4,800 |
| Feb 17, 2026 | 951.00 | 954.00 | 945.00 | 953.00 | 943.86 | -0.10% | 2,400 |
| Feb 16, 2026 | 955.00 | 959.00 | 935.00 | 954.00 | 944.85 | -0.63% | 6,700 |
| Feb 13, 2026 | 956.00 | 970.00 | 933.00 | 960.00 | 950.80 | 0.52% | 11,700 |
| Feb 12, 2026 | 860.00 | 970.00 | 842.00 | 955.00 | 945.84 | 11.57% | 37,500 |
| Feb 10, 2026 | 885.00 | 979.00 | 856.00 | 856.00 | 847.79 | -1.72% | 29,400 |
| Feb 9, 2026 | 873.00 | 899.00 | 870.00 | 871.00 | 862.65 | -1.91% | 9,100 |
| Feb 6, 2026 | 845.00 | 889.00 | 840.00 | 888.00 | 879.49 | 5.09% | 10,800 |
| Feb 5, 2026 | 886.00 | 893.00 | 840.00 | 845.00 | 836.90 | -6.22% | 15,500 |
| Feb 4, 2026 | 897.00 | 902.00 | 880.00 | 901.00 | 892.36 | 1.46% | 13,200 |
| Feb 3, 2026 | 883.00 | 905.00 | 874.00 | 888.00 | 879.49 | 3.74% | 19,700 |
| Feb 2, 2026 | 847.00 | 861.00 | 844.00 | 856.00 | 847.79 | 1.18% | 4,500 |
| Jan 30, 2026 | 837.00 | 846.00 | 828.00 | 846.00 | 837.89 | 1.08% | 6,700 |
| Jan 29, 2026 | 815.00 | 841.00 | 814.00 | 837.00 | 828.98 | 3.08% | 9,300 |
| Jan 28, 2026 | 807.00 | 813.00 | 807.00 | 812.00 | 804.21 | 0.62% | 6,000 |
| Jan 27, 2026 | 799.00 | 814.00 | 785.00 | 807.00 | 799.26 | 1.51% | 11,900 |
| Jan 26, 2026 | 790.00 | 796.00 | 790.00 | 795.00 | 787.38 | 1.02% | 5,300 |
| Jan 23, 2026 | 785.00 | 788.00 | 783.00 | 787.00 | 779.45 | -0.25% | 3,600 |
| Jan 22, 2026 | 789.00 | 789.00 | 787.00 | 789.00 | 781.44 | -0.13% | 1,600 |
| Jan 21, 2026 | 788.00 | 790.00 | 788.00 | 790.00 | 782.43 | - | 2,100 |