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 13, 2026

1,000 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,027	1,035	981	1,003	-24	-2.34%	70,600

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	1,027	-1.25%	1,047	52,500	0	77,500	ー
Apr 17, 2026	1,040	-1.79%	1,022	65,900	0	77,700	ー
Apr 10, 2026	1,059	+3.12%	1,041	56,500	0	73,200	ー
Apr 3, 2026	1,027	-5.95%	1,024	61,100	0	73,700	ー
Mar 27, 2026	1,092	-2.15%	1,109	46,500	0	72,300	ー
Mar 19, 2026	1,116	+2.48%	1,097	32,000	0	80,200	ー
Mar 13, 2026	1,089	-1.89%	1,095	51,100	0	78,400	ー
Mar 6, 2026	1,110	-3.14%	1,103	78,100	0	78,400	ー
Feb 27, 2026	1,146	+7.10%	1,081	98,300	0	77,300	ー
Feb 20, 2026	1,070	-5.23%	1,093	148,800	0	77,600	ー
Feb 13, 2026	1,129	-7.00%	1,177	153,300	0	68,400	ー
Feb 6, 2026	1,214	-5.16%	1,261	70,100	0	57,600	ー
Jan 30, 2026	1,280	-2.44%	1,281	61,900	0	55,900	ー
Jan 23, 2026	1,312	+1.94%	1,282	86,700	0	55,800	ー
Jan 16, 2026	1,287	-3.96%	1,293	97,800	0	55,000	ー
Jan 9, 2026	1,340	+2.84%	1,329	81,900	0	50,700	ー
Dec 30, 2025	1,303	-1.73%	1,318	13,900	ー	ー	ー
Dec 26, 2025	1,326	-2.50%	1,377	153,100	0	46,600	ー
Dec 19, 2025	1,360	+7.09%	1,327	123,400	0	51,600	ー
Dec 12, 2025	1,270	+9.11%	1,256	138,800	0	50,600	ー