ASAHI INTELLIGENCE SERVICE CO.,LTD.(9799) Historical

52 Week High Dec 25, 2025

1,409 JPY

52 Week Low Oct 14, 2025

968 JPY

Yearly High Jan 7, 2026

1,365 JPY

Yearly Low Apr 28, 2026

981 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,002	1,006	994	1,006	+3	+0.30%	5,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,001	1,010	981	1,003	+2	+0.20%	24,900
Apr 27, 2026	1,027	1,035	1,000	1,001	-26	-2.53%	20,800
Apr 24, 2026	1,063	1,063	1,015	1,027	-9	-0.87%	20,200
Apr 23, 2026	1,062	1,062	1,036	1,036	-25	-2.36%	6,400
Apr 22, 2026	1,055	1,061	1,054	1,061	+8	+0.76%	1,600
Apr 21, 2026	1,039	1,065	1,039	1,053	+15	+1.45%	20,000
Apr 20, 2026	1,040	1,047	1,033	1,038	-2	-0.19%	4,300
Apr 17, 2026	1,040	1,058	1,032	1,040	0	0.00%	7,900
Apr 16, 2026	1,020	1,040	1,019	1,040	+32	+3.17%	10,100
Apr 15, 2026	1,006	1,023	1,004	1,008	+3	+0.30%	14,600
Apr 14, 2026	1,014	1,021	1,005	1,005	-19	-1.86%	14,800
Apr 13, 2026	1,051	1,052	1,000	1,024	-35	-3.31%	18,500
Apr 10, 2026	1,058	1,062	1,044	1,059	+1	+0.09%	3,900
Apr 9, 2026	1,049	1,067	1,027	1,058	+10	+0.95%	15,200
Apr 8, 2026	1,034	1,054	1,034	1,048	+22	+2.14%	6,300
Apr 7, 2026	1,043	1,049	1,021	1,026	-17	-1.63%	20,400
Apr 6, 2026	1,027	1,043	1,025	1,043	+16	+1.56%	10,700
Apr 3, 2026	1,022	1,035	1,022	1,027	+5	+0.49%	4,600
Apr 2, 2026	1,046	1,046	1,022	1,022	-12	-1.16%	8,000
Apr 1, 2026	1,010	1,045	1,010	1,034	+31	+3.09%	12,000