Asahi Intelligence Service Co., Ltd. (TYO:9799)
Japan
· Delayed Price · Currency is JPY 1,003.00
+2.00 (0.20%)
Apr 28, 2026, 3:30 PM JST
TYO:9799 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,001.00 | 1,010.00 | 981.00 | 1,003.00 | 1,003.00 | 0.20% | 24,900 |
| Apr 27, 2026 | 1,027.00 | 1,035.00 | 1,000.00 | 1,001.00 | 1,001.00 | -2.53% | 20,800 |
| Apr 24, 2026 | 1,063.00 | 1,063.00 | 1,015.00 | 1,027.00 | 1,027.00 | -0.87% | 20,200 |
| Apr 23, 2026 | 1,062.00 | 1,062.00 | 1,036.00 | 1,036.00 | 1,036.00 | -2.36% | 6,400 |
| Apr 22, 2026 | 1,055.00 | 1,061.00 | 1,054.00 | 1,061.00 | 1,061.00 | 0.76% | 1,600 |
| Apr 21, 2026 | 1,039.00 | 1,065.00 | 1,039.00 | 1,053.00 | 1,053.00 | 1.45% | 20,000 |
| Apr 20, 2026 | 1,040.00 | 1,047.00 | 1,033.00 | 1,038.00 | 1,038.00 | -0.19% | 4,300 |
| Apr 17, 2026 | 1,040.00 | 1,058.00 | 1,032.00 | 1,040.00 | 1,040.00 | - | 7,900 |
| Apr 16, 2026 | 1,020.00 | 1,040.00 | 1,019.00 | 1,040.00 | 1,040.00 | 3.17% | 10,100 |
| Apr 15, 2026 | 1,006.00 | 1,023.00 | 1,004.00 | 1,008.00 | 1,008.00 | 0.30% | 14,600 |
| Apr 14, 2026 | 1,014.00 | 1,021.00 | 1,005.00 | 1,005.00 | 1,005.00 | -1.86% | 14,800 |
| Apr 13, 2026 | 1,051.00 | 1,052.00 | 1,000.00 | 1,024.00 | 1,024.00 | -3.31% | 18,500 |
| Apr 10, 2026 | 1,058.00 | 1,062.00 | 1,044.00 | 1,059.00 | 1,059.00 | 0.09% | 3,900 |
| Apr 9, 2026 | 1,049.00 | 1,067.00 | 1,027.00 | 1,058.00 | 1,058.00 | 0.95% | 15,200 |
| Apr 8, 2026 | 1,034.00 | 1,054.00 | 1,034.00 | 1,048.00 | 1,048.00 | 2.14% | 6,300 |
| Apr 7, 2026 | 1,043.00 | 1,049.00 | 1,021.00 | 1,026.00 | 1,026.00 | -1.63% | 20,400 |
| Apr 6, 2026 | 1,027.00 | 1,043.00 | 1,025.00 | 1,043.00 | 1,043.00 | 1.56% | 10,700 |
| Apr 3, 2026 | 1,022.00 | 1,035.00 | 1,022.00 | 1,027.00 | 1,027.00 | 0.49% | 4,600 |
| Apr 2, 2026 | 1,046.00 | 1,046.00 | 1,022.00 | 1,022.00 | 1,022.00 | -1.16% | 8,000 |
| Apr 1, 2026 | 1,010.00 | 1,045.00 | 1,010.00 | 1,034.00 | 1,034.00 | 3.09% | 12,000 |
| Mar 31, 2026 | 1,012.00 | 1,032.00 | 1,003.00 | 1,003.00 | 1,003.00 | -1.47% | 16,600 |
| Mar 30, 2026 | 1,046.00 | 1,051.00 | 1,016.00 | 1,018.00 | 1,018.00 | -6.78% | 19,900 |
| Mar 27, 2026 | 1,106.00 | 1,106.00 | 1,080.00 | 1,092.00 | 1,076.00 | -1.27% | 9,900 |
| Mar 26, 2026 | 1,119.00 | 1,124.00 | 1,105.00 | 1,106.00 | 1,089.79 | -0.18% | 2,500 |
| Mar 25, 2026 | 1,135.00 | 1,135.00 | 1,107.00 | 1,108.00 | 1,091.77 | 0.09% | 10,600 |
| Mar 24, 2026 | 1,106.00 | 1,123.00 | 1,106.00 | 1,107.00 | 1,090.78 | 1.28% | 7,400 |
| Mar 23, 2026 | 1,106.00 | 1,127.00 | 1,093.00 | 1,093.00 | 1,076.99 | -2.06% | 16,100 |
| Mar 19, 2026 | 1,108.00 | 1,130.00 | 1,107.00 | 1,116.00 | 1,099.65 | 0.72% | 6,800 |
| Mar 18, 2026 | 1,104.00 | 1,120.00 | 1,101.00 | 1,108.00 | 1,091.77 | 0.91% | 7,600 |
| Mar 17, 2026 | 1,090.00 | 1,103.00 | 1,090.00 | 1,098.00 | 1,081.91 | 1.48% | 5,200 |
| Mar 16, 2026 | 1,081.00 | 1,089.00 | 1,071.00 | 1,082.00 | 1,066.15 | -0.64% | 12,400 |
| Mar 13, 2026 | 1,100.00 | 1,106.00 | 1,086.00 | 1,089.00 | 1,073.04 | -2.16% | 11,500 |
| Mar 12, 2026 | 1,123.00 | 1,124.00 | 1,097.00 | 1,113.00 | 1,096.69 | -0.89% | 6,900 |
| Mar 11, 2026 | 1,123.00 | 1,123.00 | 1,100.00 | 1,123.00 | 1,106.55 | 1.17% | 6,300 |
| Mar 10, 2026 | 1,082.00 | 1,117.00 | 1,077.00 | 1,110.00 | 1,093.74 | 2.12% | 12,600 |
| Mar 9, 2026 | 1,080.00 | 1,087.00 | 1,055.00 | 1,087.00 | 1,071.07 | -2.07% | 13,800 |
| Mar 6, 2026 | 1,121.00 | 1,131.00 | 1,108.00 | 1,110.00 | 1,093.74 | -1.33% | 5,900 |
| Mar 5, 2026 | 1,083.00 | 1,127.00 | 1,083.00 | 1,125.00 | 1,108.52 | 5.04% | 11,900 |
| Mar 4, 2026 | 1,080.00 | 1,095.00 | 1,067.00 | 1,071.00 | 1,055.31 | -3.51% | 19,500 |
| Mar 3, 2026 | 1,114.00 | 1,114.00 | 1,098.00 | 1,110.00 | 1,093.74 | -0.36% | 18,700 |
| Mar 2, 2026 | 1,145.00 | 1,145.00 | 1,099.00 | 1,114.00 | 1,097.68 | -2.79% | 22,100 |
| Feb 27, 2026 | 1,119.00 | 1,146.00 | 1,115.00 | 1,146.00 | 1,129.21 | 2.41% | 16,800 |
| Feb 26, 2026 | 1,071.00 | 1,119.00 | 1,071.00 | 1,119.00 | 1,102.60 | 4.48% | 15,300 |
| Feb 25, 2026 | 1,060.00 | 1,081.00 | 1,055.00 | 1,071.00 | 1,055.31 | 0.94% | 24,900 |
| Feb 24, 2026 | 1,075.00 | 1,089.00 | 1,052.00 | 1,061.00 | 1,045.45 | -0.84% | 41,300 |
| Feb 20, 2026 | 1,085.00 | 1,085.00 | 1,065.00 | 1,070.00 | 1,054.32 | -2.01% | 24,600 |
| Feb 19, 2026 | 1,100.00 | 1,100.00 | 1,086.00 | 1,092.00 | 1,076.00 | -0.55% | 13,900 |
| Feb 18, 2026 | 1,092.00 | 1,124.00 | 1,088.00 | 1,098.00 | 1,081.91 | 0.83% | 27,500 |
| Feb 17, 2026 | 1,082.00 | 1,089.00 | 1,070.00 | 1,089.00 | 1,073.04 | 0.65% | 26,300 |
| Feb 16, 2026 | 1,101.00 | 1,128.00 | 1,081.00 | 1,082.00 | 1,066.15 | -4.16% | 56,500 |
| Feb 13, 2026 | 1,170.00 | 1,171.00 | 1,114.00 | 1,129.00 | 1,112.46 | -4.32% | 47,000 |
| Feb 12, 2026 | 1,196.00 | 1,196.00 | 1,164.00 | 1,180.00 | 1,162.71 | -1.91% | 36,800 |
| Feb 10, 2026 | 1,205.00 | 1,214.00 | 1,170.00 | 1,203.00 | 1,185.37 | -1.07% | 41,300 |
| Feb 9, 2026 | 1,213.00 | 1,229.00 | 1,204.00 | 1,216.00 | 1,198.18 | 0.16% | 28,200 |
| Feb 6, 2026 | 1,259.00 | 1,259.00 | 1,206.00 | 1,214.00 | 1,196.21 | -3.96% | 21,100 |
| Feb 5, 2026 | 1,279.00 | 1,280.00 | 1,251.00 | 1,264.00 | 1,245.48 | -2.17% | 16,600 |
| Feb 4, 2026 | 1,273.00 | 1,292.00 | 1,273.00 | 1,292.00 | 1,273.07 | 0.39% | 11,200 |
| Feb 3, 2026 | 1,294.00 | 1,302.00 | 1,285.00 | 1,287.00 | 1,268.14 | 0.55% | 8,700 |
| Feb 2, 2026 | 1,263.00 | 1,288.00 | 1,263.00 | 1,280.00 | 1,261.25 | - | 12,500 |
| Jan 30, 2026 | 1,282.00 | 1,296.00 | 1,261.00 | 1,280.00 | 1,261.25 | -0.16% | 15,000 |
| Jan 29, 2026 | 1,275.00 | 1,282.00 | 1,256.00 | 1,282.00 | 1,263.22 | 0.55% | 15,500 |
| Jan 28, 2026 | 1,281.00 | 1,288.00 | 1,268.00 | 1,275.00 | 1,256.32 | -0.47% | 10,600 |
| Jan 27, 2026 | 1,280.00 | 1,289.00 | 1,269.00 | 1,281.00 | 1,262.23 | 0.08% | 7,000 |
| Jan 26, 2026 | 1,312.00 | 1,312.00 | 1,277.00 | 1,280.00 | 1,261.25 | -2.44% | 13,800 |
| Jan 23, 2026 | 1,302.00 | 1,313.00 | 1,298.00 | 1,312.00 | 1,292.78 | 1.16% | 12,300 |
| Jan 22, 2026 | 1,261.00 | 1,315.00 | 1,261.00 | 1,297.00 | 1,278.00 | 3.35% | 19,700 |
| Jan 21, 2026 | 1,277.00 | 1,277.00 | 1,247.00 | 1,255.00 | 1,236.61 | -1.95% | 23,800 |
| Jan 20, 2026 | 1,294.00 | 1,300.00 | 1,271.00 | 1,280.00 | 1,261.25 | -0.70% | 20,400 |
| Jan 19, 2026 | 1,287.00 | 1,294.00 | 1,270.00 | 1,289.00 | 1,270.11 | 0.16% | 10,500 |
| Jan 16, 2026 | 1,283.00 | 1,292.00 | 1,280.00 | 1,287.00 | 1,268.14 | - | 13,800 |
| Jan 15, 2026 | 1,291.00 | 1,299.00 | 1,280.00 | 1,287.00 | 1,268.14 | -0.31% | 13,700 |
| Jan 14, 2026 | 1,284.00 | 1,310.00 | 1,284.00 | 1,291.00 | 1,272.08 | -0.62% | 27,900 |
| Jan 13, 2026 | 1,326.00 | 1,326.00 | 1,278.00 | 1,299.00 | 1,279.97 | -3.06% | 42,400 |
| Jan 9, 2026 | 1,340.00 | 1,340.00 | 1,323.00 | 1,340.00 | 1,320.37 | -0.74% | 13,900 |
| Jan 8, 2026 | 1,365.00 | 1,365.00 | 1,335.00 | 1,350.00 | 1,330.22 | -1.10% | 10,900 |
| Jan 7, 2026 | 1,353.00 | 1,365.00 | 1,328.00 | 1,365.00 | 1,345.00 | 0.89% | 21,200 |
| Jan 6, 2026 | 1,305.00 | 1,353.00 | 1,305.00 | 1,353.00 | 1,333.18 | 3.44% | 19,300 |
| Jan 5, 2026 | 1,300.00 | 1,330.00 | 1,280.00 | 1,308.00 | 1,288.84 | 0.38% | 16,600 |
| Dec 30, 2025 | 1,301.00 | 1,320.00 | 1,301.00 | 1,303.00 | 1,283.91 | -0.38% | 5,300 |
| Dec 29, 2025 | 1,348.00 | 1,348.00 | 1,305.00 | 1,308.00 | 1,288.84 | -1.36% | 8,600 |
| Dec 26, 2025 | 1,327.00 | 1,348.00 | 1,320.00 | 1,326.00 | 1,306.57 | -1.92% | 22,500 |
| Dec 25, 2025 | 1,409.00 | 1,409.00 | 1,348.00 | 1,352.00 | 1,332.19 | -3.77% | 48,600 |
| Dec 24, 2025 | 1,400.00 | 1,405.00 | 1,378.00 | 1,405.00 | 1,384.41 | 0.50% | 18,500 |
| Dec 23, 2025 | 1,370.00 | 1,398.00 | 1,365.00 | 1,398.00 | 1,377.52 | 1.08% | 25,400 |
| Dec 22, 2025 | 1,388.00 | 1,406.00 | 1,349.00 | 1,383.00 | 1,362.74 | 1.69% | 38,100 |
| Dec 19, 2025 | 1,360.00 | 1,371.00 | 1,356.00 | 1,360.00 | 1,340.07 | 0.37% | 12,400 |
| Dec 18, 2025 | 1,349.00 | 1,383.00 | 1,345.00 | 1,355.00 | 1,335.15 | 0.59% | 39,700 |
| Dec 17, 2025 | 1,290.00 | 1,348.00 | 1,288.00 | 1,347.00 | 1,327.26 | 4.58% | 46,000 |
| Dec 16, 2025 | 1,271.00 | 1,293.00 | 1,271.00 | 1,288.00 | 1,269.13 | 1.26% | 11,900 |
| Dec 15, 2025 | 1,254.00 | 1,278.00 | 1,250.00 | 1,272.00 | 1,253.36 | 0.16% | 13,400 |
| Dec 12, 2025 | 1,291.00 | 1,291.00 | 1,230.00 | 1,270.00 | 1,251.39 | -1.78% | 27,900 |
| Dec 11, 2025 | 1,294.00 | 1,297.00 | 1,270.00 | 1,293.00 | 1,274.05 | 0.86% | 13,000 |
| Dec 10, 2025 | 1,292.00 | 1,297.00 | 1,251.00 | 1,282.00 | 1,263.22 | 0.16% | 33,700 |
| Dec 9, 2025 | 1,229.00 | 1,280.00 | 1,220.00 | 1,280.00 | 1,261.25 | 4.15% | 39,700 |
| Dec 8, 2025 | 1,172.00 | 1,229.00 | 1,170.00 | 1,229.00 | 1,210.99 | 5.58% | 24,500 |
| Dec 5, 2025 | 1,145.00 | 1,185.00 | 1,145.00 | 1,164.00 | 1,146.95 | 1.66% | 17,700 |
| Dec 4, 2025 | 1,149.00 | 1,150.00 | 1,130.00 | 1,145.00 | 1,128.22 | 0.44% | 13,200 |
| Dec 3, 2025 | 1,140.00 | 1,142.00 | 1,123.00 | 1,140.00 | 1,123.30 | - | 4,800 |
| Dec 2, 2025 | 1,116.00 | 1,146.00 | 1,116.00 | 1,140.00 | 1,123.30 | 2.89% | 11,700 |
| Dec 1, 2025 | 1,101.00 | 1,113.00 | 1,100.00 | 1,108.00 | 1,091.77 | 0.18% | 17,600 |