Asahi Intelligence Service Co., Ltd. 9799
TSE · Japan · Technology Services
¥938.00-7.00 (-0.74%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥938.00 | -0.74% | ¥945.00 | ¥946.00 | ¥937.00 | 4.20K |
| 2026-09-30 | ¥945.00 | 0.00% | ¥948.00 | ¥955.00 | ¥945.00 | 3.60K |
| 2026-09-29 | ¥945.00 | -1.36% | ¥943.00 | ¥953.00 | ¥943.00 | 1.90K |
| 2026-09-28 | ¥958.00 | -0.62% | ¥953.00 | ¥968.00 | ¥953.00 | 8.30K |
| 2026-09-25 | ¥964.00 | -0.62% | ¥970.00 | ¥970.00 | ¥945.00 | 9.60K |
| 2026-09-24 | ¥970.00 | +2.97% | ¥955.00 | ¥989.00 | ¥950.00 | 5.40K |
| 2026-09-18 | ¥942.00 | -1.46% | ¥961.00 | ¥964.00 | ¥941.00 | 4.80K |
| 2026-09-17 | ¥956.00 | +1.49% | ¥955.00 | ¥957.00 | ¥946.00 | 3.10K |
| 2026-09-16 | ¥942.00 | +0.53% | ¥941.00 | ¥945.00 | ¥941.00 | 700 |
| 2026-09-15 | ¥937.00 | -0.32% | ¥933.00 | ¥941.00 | ¥933.00 | 4.50K |
| 2026-09-14 | ¥940.00 | +1.18% | ¥929.00 | ¥940.00 | ¥928.00 | 3.60K |
| 2026-09-11 | ¥929.00 | -0.43% | ¥925.00 | ¥942.00 | ¥925.00 | 2.80K |
| 2026-09-10 | ¥933.00 | -0.64% | ¥939.00 | ¥946.00 | ¥925.00 | 5.10K |
| 2026-09-09 | ¥939.00 | -1.37% | ¥954.00 | ¥954.00 | ¥931.00 | 5.60K |
| 2026-09-08 | ¥952.00 | -0.83% | ¥964.00 | ¥964.00 | ¥952.00 | 1.50K |
| 2026-09-07 | ¥960.00 | -0.21% | ¥974.00 | ¥975.00 | ¥954.00 | 11.00K |
| 2026-09-04 | ¥962.00 | +0.63% | ¥955.00 | ¥967.00 | ¥953.00 | 5.50K |
| 2026-09-03 | ¥956.00 | -0.73% | ¥966.00 | ¥966.00 | ¥956.00 | 6.00K |
| 2026-09-02 | ¥963.00 | -1.03% | ¥972.00 | ¥978.00 | ¥963.00 | 4.80K |
| 2026-09-01 | ¥973.00 | -0.92% | ¥983.00 | ¥990.00 | ¥973.00 | 7.60K |
| 2026-08-31 | ¥982.00 | +0.41% | ¥981.00 | ¥986.00 | ¥974.00 | 4.50K |
| 2026-08-28 | ¥978.00 | +0.62% | ¥972.00 | ¥986.00 | ¥972.00 | 1.40K |
| 2026-08-27 | ¥972.00 | -0.31% | ¥975.00 | ¥979.00 | ¥972.00 | 1.70K |
| 2026-08-26 | ¥975.00 | -1.42% | ¥978.00 | ¥982.00 | ¥966.00 | 4.70K |
| 2026-08-25 | ¥989.00 | +1.12% | ¥993.00 | ¥993.00 | ¥972.00 | 14.30K |
| 2026-08-24 | ¥978.00 | +1.98% | ¥969.00 | ¥984.00 | ¥955.00 | 8.10K |
| 2026-08-21 | ¥959.00 | +0.52% | ¥954.00 | ¥965.00 | ¥954.00 | 4.00K |
| 2026-08-20 | ¥954.00 | +0.21% | ¥954.00 | ¥960.00 | ¥949.00 | 4.70K |
| 2026-08-19 | ¥952.00 | -1.86% | ¥970.00 | ¥970.00 | ¥950.00 | 9.10K |
| 2026-08-18 | ¥970.00 | 0.00% | ¥970.00 | ¥986.00 | ¥970.00 | 10.50K |
| 2026-08-17 | ¥970.00 | +1.04% | ¥954.00 | ¥977.00 | ¥950.00 | 11.30K |
| 2026-08-14 | ¥960.00 | +1.05% | ¥950.00 | ¥960.00 | ¥949.00 | 3.40K |
| 2026-08-13 | ¥950.00 | +2.48% | ¥928.00 | ¥953.00 | ¥915.00 | 15.80K |
| 2026-08-12 | ¥927.00 | -0.86% | ¥920.00 | ¥944.00 | ¥920.00 | 9.10K |
| 2026-08-10 | ¥935.00 | +0.97% | ¥931.00 | ¥938.00 | ¥910.00 | 11.40K |
| 2026-08-07 | ¥926.00 | +0.87% | ¥925.00 | ¥935.00 | ¥922.00 | 1.80K |
| 2026-08-06 | ¥918.00 | -0.43% | ¥910.00 | ¥925.00 | ¥910.00 | 4.00K |
| 2026-08-05 | ¥922.00 | +0.99% | ¥912.00 | ¥941.00 | ¥912.00 | 1.50K |
| 2026-08-04 | ¥913.00 | +0.22% | ¥911.00 | ¥927.00 | ¥905.00 | 5.10K |
| 2026-08-03 | ¥911.00 | -1.41% | ¥924.00 | ¥928.00 | ¥910.00 | 8.60K |
| 2026-07-31 | ¥924.00 | -1.81% | ¥936.00 | ¥936.00 | ¥923.00 | 9.60K |
| 2026-07-30 | ¥941.00 | -0.42% | ¥945.00 | ¥945.00 | ¥940.00 | 3.40K |
| 2026-07-29 | ¥945.00 | -0.21% | ¥961.00 | ¥961.00 | ¥937.00 | 5.40K |
| 2026-07-28 | ¥947.00 | -2.17% | ¥950.00 | ¥977.00 | ¥940.00 | 15.40K |
| 2026-07-27 | ¥968.00 | +0.73% | ¥958.00 | ¥968.00 | ¥941.00 | 6.50K |
| 2026-07-24 | ¥961.00 | -2.44% | ¥1,030.00 | ¥1,030.00 | ¥944.00 | 66.20K |
| 2026-07-23 | ¥985.00 | +1.97% | ¥975.00 | ¥990.00 | ¥975.00 | 16.10K |
| 2026-07-22 | ¥966.00 | +0.21% | ¥962.00 | ¥973.00 | ¥951.00 | 11.30K |
| 2026-07-21 | ¥964.00 | -1.03% | ¥987.00 | ¥988.00 | ¥955.00 | 8.80K |
| 2026-07-17 | ¥974.00 | +0.72% | ¥968.00 | ¥974.00 | ¥958.00 | 5.30K |
| 2026-07-16 | ¥967.00 | +2.55% | ¥948.00 | ¥985.00 | ¥936.00 | 11.30K |
| 2026-07-15 | ¥943.00 | +2.28% | ¥936.00 | ¥943.00 | ¥920.00 | 12.90K |
| 2026-07-14 | ¥922.00 | +0.55% | ¥918.00 | ¥943.00 | ¥917.00 | 9.60K |
| 2026-07-13 | ¥917.00 | -0.43% | ¥920.00 | ¥930.00 | ¥915.00 | 12.40K |
| 2026-07-10 | ¥921.00 | +0.66% | ¥925.00 | ¥925.00 | ¥916.00 | 500 |
| 2026-07-09 | ¥915.00 | +0.33% | ¥911.00 | ¥918.00 | ¥911.00 | 3.00K |
| 2026-07-08 | ¥912.00 | -1.19% | ¥920.00 | ¥923.00 | ¥912.00 | 5.20K |
| 2026-07-07 | ¥923.00 | +0.87% | ¥916.00 | ¥930.00 | ¥916.00 | 6.50K |
| 2026-07-06 | ¥915.00 | +0.33% | ¥914.00 | ¥920.00 | ¥914.00 | 3.30K |
| 2026-07-03 | ¥912.00 | -0.22% | ¥911.00 | ¥916.00 | ¥910.00 | 2.90K |
| 2026-07-02 | ¥914.00 | -1.08% | ¥909.00 | ¥930.00 | ¥903.00 | 21.20K |
| 2026-07-01 | ¥924.00 | +0.43% | ¥924.00 | ¥935.00 | ¥916.00 | 21.50K |
| 2026-06-30 | ¥920.00 | +2.11% | ¥910.00 | ¥920.00 | ¥896.00 | 9.20K |
| 2026-06-29 | ¥901.00 | +4.16% | ¥870.00 | ¥901.00 | ¥867.00 | 23.40K |
| 2026-06-26 | ¥865.00 | +2.00% | ¥848.00 | ¥869.00 | ¥848.00 | 18.20K |
| 2026-06-25 | ¥848.00 | +0.12% | ¥855.00 | ¥855.00 | ¥825.00 | 32.80K |
| 2026-06-24 | ¥847.00 | +0.47% | ¥833.00 | ¥847.00 | ¥833.00 | 11.30K |
| 2026-06-23 | ¥843.00 | -0.12% | ¥844.00 | ¥847.00 | ¥831.00 | 30.60K |
| 2026-06-22 | ¥844.00 | -0.71% | ¥853.00 | ¥854.00 | ¥841.00 | 22.30K |
| 2026-06-19 | ¥850.00 | -0.93% | ¥854.00 | ¥864.00 | ¥850.00 | 47.90K |
| 2026-06-18 | ¥858.00 | -1.27% | ¥869.00 | ¥880.00 | ¥853.00 | 15.60K |
| 2026-06-17 | ¥869.00 | +0.35% | ¥881.00 | ¥884.00 | ¥862.00 | 8.10K |
| 2026-06-16 | ¥866.00 | +0.23% | ¥853.00 | ¥868.00 | ¥853.00 | 13.80K |
| 2026-06-15 | ¥864.00 | -0.12% | ¥874.00 | ¥875.00 | ¥864.00 | 13.00K |
| 2026-06-12 | ¥865.00 | -0.69% | ¥869.00 | ¥875.00 | ¥854.00 | 24.00K |
| 2026-06-11 | ¥871.00 | +0.69% | ¥864.00 | ¥871.00 | ¥861.00 | 11.80K |
| 2026-06-10 | ¥865.00 | -1.26% | ¥865.00 | ¥875.00 | ¥863.00 | 19.60K |
| 2026-06-09 | ¥876.00 | -0.23% | ¥880.00 | ¥890.00 | ¥874.00 | 12.60K |
| 2026-06-08 | ¥878.00 | -2.12% | ¥886.00 | ¥899.00 | ¥871.00 | 28.10K |
| 2026-06-05 | ¥897.00 | +1.13% | ¥887.00 | ¥913.00 | ¥887.00 | 21.20K |
| 2026-06-04 | ¥887.00 | -1.33% | ¥893.00 | ¥902.00 | ¥885.00 | 20.00K |
| 2026-06-03 | ¥899.00 | -2.28% | ¥910.00 | ¥919.00 | ¥895.00 | 28.00K |
| 2026-06-02 | ¥920.00 | -0.65% | ¥924.00 | ¥926.00 | ¥911.00 | 20.70K |
| 2026-06-01 | ¥926.00 | -1.70% | ¥940.00 | ¥940.00 | ¥925.00 | 16.50K |
| 2026-05-29 | ¥942.00 | -0.42% | ¥946.00 | ¥965.00 | ¥942.00 | 8.30K |
| 2026-05-28 | ¥946.00 | +0.11% | ¥936.00 | ¥950.00 | ¥936.00 | 7.50K |
| 2026-05-27 | ¥945.00 | +1.39% | ¥932.00 | ¥947.00 | ¥932.00 | 11.20K |
| 2026-05-26 | ¥932.00 | -0.32% | ¥935.00 | ¥941.00 | ¥930.00 | 15.30K |
| 2026-05-25 | ¥935.00 | -1.99% | ¥966.00 | ¥967.00 | ¥923.00 | 42.70K |
| 2026-05-22 | ¥954.00 | +1.38% | ¥941.00 | ¥965.00 | ¥941.00 | 35.90K |