ASAHI INTELLIGENCE SERVICE CO.,LTD.(9799) Historical
9799
TSE Standard
ASAHI INTELLIGENCE SERVICE CO.,LTD.
Result
929
JPY
-4
(-0.43%)
Sep 11, 3:30 pm JST
6.02
USD
Sep 11, 2:30 am EDT
PER
11.6
PBR
1.17
Yield
3.66%
Margin Trading Ratio
ー
PTS
outside of trading hours
ー
ー
52 Week High
Dec 25, 2025
1,409
JPY
52 Week Low
Jun 25, 2026
825
JPY
Yearly High
Jan 7, 2026
1,365
JPY
Yearly Low
Jun 25, 2026
825
JPY
Historical Data
Latest Weekly Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 974 | 975 | 925 | 929 | -33 | -3.43% | 28,800 |
Weekly Margin Balance
| Date | Closing | % | Avg. Price | Volume | Sell Positions (Shares) |
Buy Positions (Shares) |
Margin Ratio |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 962 | -1.64% | 971 | 28,400 | 0 | 103,600 | ー |
| Aug 28, 2026 | 978 | +1.98% | 980 | 30,200 | 0 | 104,900 | ー |
| Aug 21, 2026 | 959 | -0.10% | 965 | 39,600 | 0 | 109,800 | ー |
| Aug 14, 2026 | 960 | +3.67% | 931 | 39,700 | 0 | 102,400 | ー |
| Aug 7, 2026 | 926 | +0.22% | 916 | 21,000 | 0 | 100,700 | ー |
| Jul 31, 2026 | 924 | -3.85% | 946 | 40,300 | 0 | 99,100 | ー |
| Jul 24, 2026 | 961 | -1.33% | 999 | 102,400 | 0 | 101,200 | ー |
| Jul 17, 2026 | 974 | +5.75% | 938 | 51,500 | 0 | 107,400 | ー |
| Jul 10, 2026 | 921 | +0.99% | 917 | 18,500 | 0 | 105,600 | ー |
| Jul 3, 2026 | 912 | +5.43% | 905 | 78,200 | 0 | 106,800 | ー |
| Jun 26, 2026 | 865 | +1.76% | 843 | 115,200 | 0 | 110,300 | ー |
| Jun 19, 2026 | 850 | -1.73% | 859 | 98,400 | 0 | 117,900 | ー |
| Jun 12, 2026 | 865 | -3.57% | 870 | 96,100 | 0 | 122,700 | ー |
| Jun 5, 2026 | 897 | -4.78% | 907 | 106,400 | 0 | 114,900 | ー |
| May 29, 2026 | 942 | -1.26% | 940 | 85,000 | 0 | 108,200 | ー |
| May 22, 2026 | 954 | +0.42% | 948 | 108,700 | 0 | 102,300 | ー |
| May 15, 2026 | 950 | -1.04% | 961 | 80,500 | 0 | 104,500 | ー |
| May 8, 2026 | 960 | -6.34% | 974 | 97,400 | ー | ー | ー |
| May 1, 2026 | 1,025 | -0.19% | 997 | 100,600 | 0 | 86,000 | ー |
| Apr 24, 2026 | 1,027 | -1.25% | 1,047 | 52,500 | 0 | 77,500 | ー |