Aseed Holdings Co.,Ltd. (TYO:9959)
Japan · Delayed Price · Currency is JPY 898.00
+5.00 (0.56%)
Oct 16, 2026, 3:30 PM JST
Aseed Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 19,000 |
| 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 |
| Aug 21, 2026 | 1,072.00 | 1,115.00 | 1,053.00 | 1,100.00 | 1,085.81 | 2.61% | 2,000 |
| Aug 20, 2026 | 1,078.00 | 1,078.00 | 1,060.00 | 1,072.00 | 1,058.17 | 2.00% | 700 |
| Aug 19, 2026 | 1,097.00 | 1,097.00 | 1,050.00 | 1,051.00 | 1,037.44 | -2.59% | 2,900 |
| Aug 18, 2026 | 1,095.00 | 1,105.00 | 1,077.00 | 1,079.00 | 1,065.08 | -1.91% | 2,600 |
| Aug 17, 2026 | 1,119.00 | 1,119.00 | 1,100.00 | 1,100.00 | 1,085.81 | -1.70% | 2,100 |
| Aug 14, 2026 | 1,118.00 | 1,119.00 | 1,109.00 | 1,119.00 | 1,104.56 | 0.45% | 1,500 |
| Aug 13, 2026 | 1,107.00 | 1,119.00 | 1,105.00 | 1,114.00 | 1,099.63 | -0.36% | 1,500 |
| Aug 12, 2026 | 1,108.00 | 1,120.00 | 1,103.00 | 1,118.00 | 1,103.57 | 2.85% | 2,100 |
| Aug 10, 2026 | 1,100.00 | 1,180.00 | 1,050.00 | 1,087.00 | 1,072.97 | 1.40% | 16,500 |
| Aug 7, 2026 | 1,044.00 | 1,076.00 | 1,036.00 | 1,072.00 | 1,058.17 | 2.68% | 2,100 |
| Aug 6, 2026 | 1,046.00 | 1,075.00 | 1,027.00 | 1,044.00 | 1,030.53 | -0.19% | 7,200 |
| Aug 5, 2026 | 1,038.00 | 1,065.00 | 1,020.00 | 1,046.00 | 1,032.50 | 1.85% | 3,700 |
| Aug 4, 2026 | 1,010.00 | 1,052.00 | 1,009.00 | 1,027.00 | 1,013.75 | -0.29% | 2,700 |
| Aug 3, 2026 | 1,006.00 | 1,030.00 | 1,006.00 | 1,030.00 | 1,016.71 | 2.39% | 700 |