kabutan

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

9799
TSE Standard
ASAHI INTELLIGENCE SERVICE CO.,LTD.
1,164
JPY
+19
(+1.66%)
Dec 5, 3:30 pm JST
7.53
USD
Dec 5, 1:30 am 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,101 1,185 1,100 1,164 +58 +5.24% 65,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,100 1,140 1,089 1,106 +7 +0.64% 70,900
Nov 21, 2025 1,099 1,099 1,079 1,099 +3 +0.27% 42,500
Nov 14, 2025 1,082 1,100 1,078 1,096 +1 +0.09% 68,200
Nov 7, 2025 1,020 1,104 1,004 1,095 +82 +8.09% 81,300
Oct 31, 2025 999 1,013 988 1,013 +12 +1.20% 43,400
Oct 24, 2025 999 1,023 993 1,001 +2 +0.20% 65,800
Oct 17, 2025 991 1,003 968 999 +3 +0.30% 54,900
Oct 10, 2025 1,009 1,010 988 996 -12 -1.19% 75,500
Oct 3, 2025 1,021 1,021 995 1,008 -18 -1.75% 56,100
Sep 26, 2025 1,010 1,028 1,003 1,026 +18 +1.79% 57,800
Sep 19, 2025 1,020 1,025 1,003 1,008 -8 -0.79% 64,300
Sep 12, 2025 1,004 1,039 1,004 1,016 +7 +0.69% 64,900
Sep 5, 2025 998 1,020 991 1,009 +13 +1.31% 48,200
Aug 29, 2025 1,017 1,022 983 996 -25 -2.45% 122,600
Aug 22, 2025 998 1,043 992 1,021 +23 +2.30% 92,600
Aug 15, 2025 1,052 1,052 996 998 -74 -6.90% 81,200
Aug 8, 2025 1,038 1,076 1,037 1,072 +30 +2.88% 38,400
Aug 1, 2025 1,040 1,060 1,034 1,042 -28 -2.62% 38,800
Jul 25, 2025 1,049 1,100 1,046 1,070 +24 +2.29% 88,900
Jul 18, 2025 1,016 1,049 1,011 1,046 +30 +2.95% 32,200