Aseed Holdings Co.,Ltd. (TYO:9959)
Japan · Delayed Price · Currency is JPY 954.00
-6.00 (-0.63%)
Feb 16, 2026, 3:30 PM JST
Aseed Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 955.00 | 959.00 | 935.00 | 954.00 | 954.00 | -0.63% | 6,700 |
| Feb 13, 2026 | 956.00 | 970.00 | 933.00 | 960.00 | 960.00 | 0.52% | 11,700 |
| Feb 12, 2026 | 860.00 | 970.00 | 842.00 | 955.00 | 955.00 | 11.57% | 37,500 |
| Feb 10, 2026 | 885.00 | 979.00 | 856.00 | 856.00 | 856.00 | -1.72% | 29,400 |
| Feb 9, 2026 | 873.00 | 899.00 | 870.00 | 871.00 | 871.00 | -1.91% | 9,100 |
| Feb 6, 2026 | 845.00 | 889.00 | 840.00 | 888.00 | 888.00 | 5.09% | 10,800 |
| Feb 5, 2026 | 886.00 | 893.00 | 840.00 | 845.00 | 845.00 | -6.22% | 15,500 |
| Feb 4, 2026 | 897.00 | 902.00 | 880.00 | 901.00 | 901.00 | 1.46% | 13,200 |
| Feb 3, 2026 | 883.00 | 905.00 | 874.00 | 888.00 | 888.00 | 3.74% | 19,700 |
| Feb 2, 2026 | 847.00 | 861.00 | 844.00 | 856.00 | 856.00 | 1.18% | 4,500 |
| Jan 30, 2026 | 837.00 | 846.00 | 828.00 | 846.00 | 846.00 | 1.08% | 6,700 |
| Jan 29, 2026 | 815.00 | 841.00 | 814.00 | 837.00 | 837.00 | 3.08% | 9,300 |
| Jan 28, 2026 | 807.00 | 813.00 | 807.00 | 812.00 | 812.00 | 0.62% | 6,000 |
| Jan 27, 2026 | 799.00 | 814.00 | 785.00 | 807.00 | 807.00 | 1.51% | 11,900 |
| Jan 26, 2026 | 790.00 | 796.00 | 790.00 | 795.00 | 795.00 | 1.02% | 5,300 |
| Jan 23, 2026 | 785.00 | 788.00 | 783.00 | 787.00 | 787.00 | -0.25% | 3,600 |
| Jan 22, 2026 | 789.00 | 789.00 | 787.00 | 789.00 | 789.00 | -0.13% | 1,600 |
| Jan 21, 2026 | 788.00 | 790.00 | 788.00 | 790.00 | 790.00 | - | 2,100 |
| Jan 20, 2026 | 795.00 | 795.00 | 789.00 | 790.00 | 790.00 | -0.13% | 2,000 |
| Jan 19, 2026 | 788.00 | 792.00 | 785.00 | 791.00 | 791.00 | 0.38% | 3,500 |
| Jan 16, 2026 | 789.00 | 792.00 | 786.00 | 788.00 | 788.00 | -0.13% | 1,400 |
| Jan 15, 2026 | 793.00 | 793.00 | 788.00 | 789.00 | 789.00 | -0.50% | 2,500 |
| Jan 14, 2026 | 789.00 | 795.00 | 785.00 | 793.00 | 793.00 | - | 3,600 |
| Jan 13, 2026 | 796.00 | 800.00 | 792.00 | 793.00 | 793.00 | 0.25% | 4,000 |
| Jan 9, 2026 | 762.00 | 794.00 | 762.00 | 791.00 | 791.00 | 3.81% | 9,800 |
| Jan 8, 2026 | 751.00 | 765.00 | 751.00 | 762.00 | 762.00 | 0.66% | 3,800 |
| Jan 7, 2026 | 764.00 | 764.00 | 752.00 | 757.00 | 757.00 | -1.05% | 3,300 |
| Jan 6, 2026 | 774.00 | 776.00 | 760.00 | 765.00 | 765.00 | -1.42% | 8,400 |
| Jan 5, 2026 | 783.00 | 786.00 | 770.00 | 776.00 | 776.00 | -0.89% | 6,700 |
| Dec 30, 2025 | 787.00 | 803.00 | 783.00 | 783.00 | 783.00 | -0.76% | 11,300 |
| Dec 29, 2025 | 770.00 | 791.00 | 770.00 | 789.00 | 789.00 | 3.95% | 22,700 |
| Dec 26, 2025 | 756.00 | 763.00 | 751.00 | 759.00 | 759.00 | 1.20% | 13,400 |
| Dec 25, 2025 | 750.00 | 762.00 | 743.00 | 750.00 | 750.00 | 0.40% | 15,400 |
| Dec 24, 2025 | 728.00 | 747.00 | 728.00 | 747.00 | 747.00 | 2.61% | 17,900 |
| Dec 23, 2025 | 714.00 | 728.00 | 712.00 | 728.00 | 728.00 | 2.68% | 10,900 |
| Dec 22, 2025 | 709.00 | 711.00 | 707.00 | 709.00 | 709.00 | 1.00% | 4,800 |
| Dec 19, 2025 | 706.00 | 706.00 | 702.00 | 702.00 | 702.00 | -0.14% | 3,600 |
| Dec 18, 2025 | 701.00 | 703.00 | 700.00 | 703.00 | 703.00 | 0.29% | 4,000 |
| Dec 17, 2025 | 700.00 | 701.00 | 699.00 | 701.00 | 701.00 | 0.29% | 3,400 |
| Dec 16, 2025 | 698.00 | 699.00 | 696.00 | 699.00 | 699.00 | 0.29% | 4,500 |
| Dec 15, 2025 | 699.00 | 699.00 | 696.00 | 697.00 | 697.00 | -0.29% | 4,800 |
| Dec 12, 2025 | 694.00 | 699.00 | 694.00 | 699.00 | 699.00 | 0.72% | 1,700 |
| Dec 11, 2025 | 700.00 | 700.00 | 692.00 | 694.00 | 694.00 | -0.86% | 8,200 |
| Dec 10, 2025 | 699.00 | 700.00 | 699.00 | 700.00 | 700.00 | 0.29% | 1,700 |
| Dec 9, 2025 | 701.00 | 701.00 | 698.00 | 698.00 | 698.00 | 0.29% | 1,000 |
| Dec 8, 2025 | 700.00 | 700.00 | 692.00 | 696.00 | 696.00 | - | 5,200 |
| Dec 5, 2025 | 698.00 | 702.00 | 695.00 | 696.00 | 696.00 | -0.14% | 2,500 |
| Dec 4, 2025 | 694.00 | 698.00 | 693.00 | 697.00 | 697.00 | 0.43% | 3,200 |
| Dec 3, 2025 | 699.00 | 700.00 | 693.00 | 694.00 | 694.00 | - | 7,600 |
| Dec 2, 2025 | 696.00 | 698.00 | 694.00 | 694.00 | 694.00 | -0.57% | 11,000 |