kabutan

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

9799
TSE Standard
ASAHI INTELLIGENCE SERVICE CO.,LTD.
1,178
JPY
+33
(+2.88%)
Dec 5, 12:38 pm JST
7.59
USD
Dec 4, 10:38 pm EST
Result
PTS
outside of trading hours
1,178.1
Dec 5, 12:34 pm JST
Summary Chart Historical News Financial Result
52 Week High Jun 13, 2025
1,150 JPY
52 Week Low Dec 9, 2024
837 JPY
Yearly High Jun 13, 2025
1,150 JPY
Yearly Low Apr 7, 2025
839 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,145 1,185 1,145 1,178 +33 +2.88% 15,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,149 1,150 1,130 1,145 +5 +0.44% 13,200
Dec 3, 2025 1,140 1,142 1,123 1,140 0 0.00% 4,800
Dec 2, 2025 1,116 1,146 1,116 1,140 +32 +2.89% 11,700
Dec 1, 2025 1,101 1,113 1,100 1,108 +2 +0.18% 17,600
Nov 28, 2025 1,095 1,140 1,095 1,106 +15 +1.37% 23,100
Nov 27, 2025 1,105 1,117 1,091 1,091 -13 -1.18% 13,500
Nov 26, 2025 1,101 1,110 1,100 1,104 +4 +0.36% 11,200
Nov 25, 2025 1,100 1,100 1,089 1,100 +1 +0.09% 23,100
Nov 21, 2025 1,085 1,099 1,085 1,099 +4 +0.37% 9,400
Nov 20, 2025 1,086 1,095 1,086 1,095 +5 +0.46% 7,800
Nov 19, 2025 1,092 1,093 1,079 1,090 0 0.00% 8,300
Nov 18, 2025 1,094 1,094 1,086 1,090 -4 -0.37% 5,000
Nov 17, 2025 1,099 1,099 1,089 1,094 -2 -0.18% 12,000
Nov 14, 2025 1,097 1,098 1,088 1,096 +8 +0.74% 9,200
Nov 13, 2025 1,100 1,100 1,087 1,088 +1 +0.09% 40,200
Nov 12, 2025 1,081 1,095 1,081 1,087 +6 +0.56% 4,500
Nov 11, 2025 1,095 1,095 1,081 1,081 -14 -1.28% 5,700
Nov 10, 2025 1,082 1,098 1,078 1,095 0 0.00% 8,600
Nov 7, 2025 1,072 1,095 1,072 1,095 +3 +0.27% 10,700
Nov 6, 2025 1,070 1,104 1,067 1,092 +74 +7.27% 54,500