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

52 Week High Dec 25, 2025

1,409 JPY

52 Week Low Apr 7, 2025

839 JPY

Yearly High Dec 25, 2025

1,409 JPY

Yearly Low Apr 7, 2025

839 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,312	1,312	1,256	1,272	-40	-3.05%	46,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Dec 5, 2025	1,164	+5.24%	1,138	65,000	0	51,600	ー
Nov 28, 2025	1,106	+0.64%	1,108	70,900	0	49,400	ー
Nov 21, 2025	1,099	+0.27%	1,091	42,500	0	52,400	ー
Nov 14, 2025	1,096	+0.09%	1,095	68,200	0	50,800	ー
Nov 7, 2025	1,095	+8.09%	1,067	81,300	0	51,000	ー
Oct 31, 2025	1,013	+1.20%	1,000	43,400	0	54,800	ー
Oct 24, 2025	1,001	+0.20%	1,007	65,800	0	54,200	ー
Oct 17, 2025	999	+0.30%	985	54,900	0	54,100	ー
Oct 10, 2025	996	-1.19%	997	75,500	0	53,700	ー
Oct 3, 2025	1,008	-1.75%	1,005	56,100	0	53,200	ー
Sep 26, 2025	1,026	+1.79%	1,016	57,800	0	52,500	ー
Sep 19, 2025	1,008	-0.79%	1,011	64,300	0	58,000	ー
Sep 12, 2025	1,016	+0.69%	1,020	64,900	0	60,900	ー