Aseed Holdings Co.,Ltd. (TYO:9959)
Japan · Delayed Price · Currency is JPY 863.00
-29.00 (-3.25%)
Nov 6, 2026, 3:30 PM JST
Aseed Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 885.00 | 885.00 | 863.00 | 863.00 | 863.00 | -3.25% | 5,700 |
| Nov 5, 2026 | 884.00 | 893.00 | 884.00 | 892.00 | 892.00 | 1.13% | 4,600 |
| Nov 4, 2026 | 887.00 | 887.00 | 882.00 | 882.00 | 882.00 | -0.34% | 1,400 |
| Nov 2, 2026 | 885.00 | 888.00 | 885.00 | 885.00 | 885.00 | - | 700 |
| Oct 30, 2026 | 890.00 | 890.00 | 885.00 | 885.00 | 885.00 | -0.56% | 800 |
| Oct 29, 2026 | 891.00 | 897.00 | 890.00 | 890.00 | 890.00 | -0.11% | 1,900 |
| Oct 28, 2026 | 890.00 | 891.00 | 884.00 | 891.00 | 891.00 | 0.45% | 2,600 |
| Oct 27, 2026 | 891.00 | 891.00 | 880.00 | 887.00 | 887.00 | 1.14% | 2,600 |
| Oct 26, 2026 | 886.00 | 886.00 | 877.00 | 877.00 | 877.00 | - | 11,600 |
| Oct 23, 2026 | 886.00 | 887.00 | 862.00 | 877.00 | 877.00 | - | 6,400 |
| Oct 22, 2026 | 881.00 | 885.00 | 877.00 | 877.00 | 877.00 | -0.34% | 2,700 |
| Oct 21, 2026 | 880.00 | 881.00 | 874.00 | 880.00 | 880.00 | - | 8,600 |
| Oct 20, 2026 | 878.00 | 883.00 | 876.00 | 880.00 | 880.00 | 0.23% | 2,600 |
| Oct 19, 2026 | 894.00 | 901.00 | 878.00 | 878.00 | 878.00 | -2.23% | 4,500 |
| Oct 16, 2026 | 908.00 | 908.00 | 896.00 | 898.00 | 898.00 | 0.56% | 3,400 |
| Oct 15, 2026 | 912.00 | 914.00 | 887.00 | 893.00 | 893.00 | -2.08% | 19,200 |
| Oct 14, 2026 | 907.00 | 912.00 | 906.00 | 912.00 | 912.00 | 0.55% | 2,300 |
| Oct 13, 2026 | 909.00 | 911.00 | 904.00 | 907.00 | 907.00 | 0.33% | 1,700 |
| Oct 9, 2026 | 900.00 | 904.00 | 900.00 | 904.00 | 904.00 | - | 67,900 |
| Oct 8, 2026 | 911.00 | 911.00 | 902.00 | 904.00 | 904.00 | -0.88% | 3,100 |
| Oct 7, 2026 | 912.00 | 916.00 | 912.00 | 912.00 | 912.00 | -0.22% | 1,700 |
| Oct 6, 2026 | 912.00 | 917.00 | 912.00 | 914.00 | 914.00 | 0.33% | 900 |
| Oct 5, 2026 | 921.00 | 921.00 | 909.00 | 911.00 | 911.00 | -1.09% | 11,900 |
| Oct 2, 2026 | 920.00 | 923.00 | 920.00 | 921.00 | 921.00 | 0.11% | 2,000 |
| Oct 1, 2026 | 922.00 | 922.00 | 920.00 | 920.00 | 920.00 | 0.22% | 5,000 |
| Sep 30, 2026 | 922.00 | 927.00 | 918.00 | 918.00 | 918.00 | -0.54% | 5,700 |
| Sep 29, 2026 | 921.00 | 928.00 | 921.00 | 923.00 | 923.00 | 0.54% | 3,500 |
| Sep 28, 2026 | 943.00 | 944.00 | 930.00 | 930.00 | 918.00 | -1.27% | 12,300 |
| Sep 25, 2026 | 943.00 | 945.00 | 942.00 | 942.00 | 929.85 | -0.11% | 6,600 |
| Sep 24, 2026 | 952.00 | 952.00 | 943.00 | 943.00 | 930.83 | -0.21% | 6,300 |
| Sep 18, 2026 | 948.00 | 948.00 | 943.00 | 945.00 | 932.81 | -0.32% | 3,100 |
| Sep 17, 2026 | 947.00 | 949.00 | 947.00 | 948.00 | 935.77 | -0.21% | 3,700 |
| Sep 16, 2026 | 940.00 | 951.00 | 940.00 | 950.00 | 937.74 | 1.17% | 15,400 |
| Sep 15, 2026 | 935.00 | 940.00 | 935.00 | 939.00 | 926.88 | -0.11% | 7,700 |
| Sep 14, 2026 | 952.00 | 952.00 | 933.00 | 940.00 | 927.87 | -1.05% | 16,000 |
| Sep 11, 2026 | 953.00 | 953.00 | 950.00 | 950.00 | 937.74 | -0.42% | 3,600 |
| Sep 10, 2026 | 954.00 | 956.00 | 947.00 | 954.00 | 941.69 | -0.42% | 12,900 |
| Sep 9, 2026 | 954.00 | 958.00 | 954.00 | 958.00 | 945.64 | 0.42% | 3,100 |
| Sep 8, 2026 | 962.00 | 962.00 | 954.00 | 954.00 | 941.69 | -0.93% | 19,300 |
| Sep 7, 2026 | 963.00 | 964.00 | 961.00 | 963.00 | 950.57 | -0.10% | 6,000 |
| Sep 4, 2026 | 962.00 | 966.00 | 961.00 | 964.00 | 951.56 | 0.21% | 10,400 |
| Sep 3, 2026 | 976.00 | 977.00 | 961.00 | 962.00 | 949.59 | -1.43% | 44,300 |
| Sep 2, 2026 | 980.00 | 980.00 | 975.00 | 976.00 | 963.41 | -0.71% | 53,500 |
| Sep 1, 2026 | 990.00 | 990.00 | 983.00 | 983.00 | 970.32 | 0.10% | 311,800 |
| Aug 31, 2026 | 981.00 | 986.00 | 978.00 | 982.00 | 969.33 | -0.81% | 90,500 |
| Aug 28, 2026 | 993.00 | 994.00 | 990.00 | 990.00 | 977.23 | -0.30% | 22,100 |
| Aug 27, 2026 | 993.00 | 995.00 | 992.00 | 993.00 | 980.19 | -0.20% | 21,500 |
| Aug 26, 2026 | 983.00 | 1,007.00 | 973.00 | 995.00 | 982.16 | -8.80% | 79,000 |
| Aug 25, 2026 | 1,097.00 | 1,120.00 | 1,066.00 | 1,091.00 | 1,076.92 | -0.73% | 2,900 |
| Aug 24, 2026 | 1,096.00 | 1,100.00 | 1,081.00 | 1,099.00 | 1,084.82 | -0.09% | 2,000 |