Aseed Holdings Co.,Ltd. (TYO:9959)
Japan · Delayed Price · Currency is JPY 964.00
+2.00 (0.21%)
Sep 4, 2026, 3:30 PM JST
Aseed Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 962.00 | 966.00 | 961.00 | 964.00 | 964.00 | 0.21% | 10,400 |
| Sep 3, 2026 | 976.00 | 977.00 | 961.00 | 962.00 | 962.00 | -1.43% | 44,300 |
| Sep 2, 2026 | 980.00 | 980.00 | 975.00 | 976.00 | 976.00 | -0.71% | 53,500 |
| Sep 1, 2026 | 990.00 | 990.00 | 983.00 | 983.00 | 983.00 | 0.10% | 311,800 |
| Aug 31, 2026 | 981.00 | 986.00 | 978.00 | 982.00 | 982.00 | -0.81% | 90,500 |
| Aug 28, 2026 | 993.00 | 994.00 | 990.00 | 990.00 | 990.00 | -0.30% | 22,100 |
| Aug 27, 2026 | 993.00 | 995.00 | 992.00 | 993.00 | 993.00 | -0.20% | 21,500 |
| Aug 26, 2026 | 983.00 | 1,007.00 | 973.00 | 995.00 | 995.00 | -8.80% | 79,000 |
| Aug 25, 2026 | 1,097.00 | 1,120.00 | 1,066.00 | 1,091.00 | 1,091.00 | -0.73% | 2,900 |
| Aug 24, 2026 | 1,096.00 | 1,100.00 | 1,081.00 | 1,099.00 | 1,099.00 | -0.09% | 2,000 |
| Aug 21, 2026 | 1,072.00 | 1,115.00 | 1,053.00 | 1,100.00 | 1,100.00 | 2.61% | 2,000 |
| Aug 20, 2026 | 1,078.00 | 1,078.00 | 1,060.00 | 1,072.00 | 1,072.00 | 2.00% | 700 |
| Aug 19, 2026 | 1,097.00 | 1,097.00 | 1,050.00 | 1,051.00 | 1,051.00 | -2.59% | 2,900 |
| Aug 18, 2026 | 1,095.00 | 1,105.00 | 1,077.00 | 1,079.00 | 1,079.00 | -1.91% | 2,600 |
| Aug 17, 2026 | 1,119.00 | 1,119.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.70% | 2,100 |
| Aug 14, 2026 | 1,118.00 | 1,119.00 | 1,109.00 | 1,119.00 | 1,119.00 | 0.45% | 1,500 |
| Aug 13, 2026 | 1,107.00 | 1,119.00 | 1,105.00 | 1,114.00 | 1,114.00 | -0.36% | 1,500 |
| Aug 12, 2026 | 1,108.00 | 1,120.00 | 1,103.00 | 1,118.00 | 1,118.00 | 2.85% | 2,100 |
| Aug 10, 2026 | 1,100.00 | 1,180.00 | 1,050.00 | 1,087.00 | 1,087.00 | 1.40% | 16,500 |
| Aug 7, 2026 | 1,044.00 | 1,076.00 | 1,036.00 | 1,072.00 | 1,072.00 | 2.68% | 2,100 |
| Aug 6, 2026 | 1,046.00 | 1,075.00 | 1,027.00 | 1,044.00 | 1,044.00 | -0.19% | 7,200 |
| Aug 5, 2026 | 1,038.00 | 1,065.00 | 1,020.00 | 1,046.00 | 1,046.00 | 1.85% | 3,700 |
| Aug 4, 2026 | 1,010.00 | 1,052.00 | 1,009.00 | 1,027.00 | 1,027.00 | -0.29% | 2,700 |
| Aug 3, 2026 | 1,006.00 | 1,030.00 | 1,006.00 | 1,030.00 | 1,030.00 | 2.39% | 700 |
| Jul 31, 2026 | 1,014.00 | 1,050.00 | 1,006.00 | 1,006.00 | 1,006.00 | -2.42% | 2,500 |
| Jul 30, 2026 | 1,022.00 | 1,050.00 | 1,016.00 | 1,031.00 | 1,031.00 | 1.18% | 3,400 |
| Jul 29, 2026 | 1,054.00 | 1,054.00 | 1,002.00 | 1,019.00 | 1,019.00 | -2.95% | 5,400 |
| Jul 28, 2026 | 1,050.00 | 1,050.00 | 1,031.00 | 1,050.00 | 1,050.00 | 0.38% | 6,700 |
| Jul 27, 2026 | 1,050.00 | 1,050.00 | 1,016.00 | 1,046.00 | 1,046.00 | 0.10% | 6,900 |
| Jul 24, 2026 | 1,040.00 | 1,045.00 | 1,030.00 | 1,045.00 | 1,045.00 | 2.45% | 5,300 |
| Jul 23, 2026 | 1,001.00 | 1,033.00 | 999.00 | 1,020.00 | 1,020.00 | 3.03% | 7,400 |
| Jul 22, 2026 | 978.00 | 990.00 | 977.00 | 990.00 | 990.00 | 1.12% | 4,800 |
| Jul 21, 2026 | 943.00 | 979.00 | 939.00 | 979.00 | 979.00 | 3.82% | 2,400 |
| Jul 17, 2026 | 938.00 | 943.00 | 938.00 | 943.00 | 943.00 | 0.75% | 4,600 |
| Jul 16, 2026 | 928.00 | 937.00 | 926.00 | 936.00 | 936.00 | 1.74% | 3,700 |
| Jul 15, 2026 | 933.00 | 933.00 | 904.00 | 920.00 | 920.00 | -1.39% | 6,800 |
| Jul 14, 2026 | 932.00 | 933.00 | 922.00 | 933.00 | 933.00 | 0.76% | 1,900 |
| Jul 13, 2026 | 927.00 | 927.00 | 918.00 | 926.00 | 926.00 | 0.65% | 2,800 |
| Jul 10, 2026 | 904.00 | 927.00 | 904.00 | 920.00 | 920.00 | 2.22% | 4,600 |
| Jul 9, 2026 | 899.00 | 902.00 | 899.00 | 900.00 | 900.00 | 0.11% | 400 |
| Jul 8, 2026 | 900.00 | 902.00 | 899.00 | 899.00 | 899.00 | -0.33% | 3,600 |
| Jul 7, 2026 | 902.00 | 903.00 | 902.00 | 902.00 | 902.00 | - | 600 |
| Jul 6, 2026 | 902.00 | 902.00 | 901.00 | 902.00 | 902.00 | 0.11% | 700 |
| Jul 3, 2026 | 902.00 | 902.00 | 901.00 | 901.00 | 901.00 | -0.44% | 1,900 |
| Jul 2, 2026 | 913.00 | 915.00 | 902.00 | 905.00 | 905.00 | - | 2,500 |
| Jul 1, 2026 | 901.00 | 905.00 | 901.00 | 905.00 | 905.00 | 0.56% | 800 |
| Jun 30, 2026 | 902.00 | 903.00 | 900.00 | 900.00 | 900.00 | -0.33% | 800 |
| Jun 29, 2026 | 907.00 | 909.00 | 901.00 | 903.00 | 903.00 | -1.31% | 800 |
| Jun 26, 2026 | 922.00 | 928.00 | 911.00 | 915.00 | 915.00 | 0.11% | 1,900 |
| Jun 25, 2026 | 915.00 | 915.00 | 900.00 | 914.00 | 914.00 | 0.88% | 1,800 |