9799 ASAHI INTELLIGENCE SERVICE CO.,LTD.旭情報サービスTSE Standard / Information & Communication
0 posts
ASAHI INTELLIGENCE SERVICE CO.,LTD. (9799) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
ASAHI INTELLIGENCE SERVICE CO.,LTD. (9799) Stock Price History
ASAHI INTELLIGENCE SERVICE CO.,LTD. closed at ¥965 on Oct 30, 2026, +2.1% over 1 month, −3.5% over 1 year.
If you had invested ¥100,000 1 month ago, it would be worth ¥102,116 today (+2.1%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −5.2%, while this stock moved +2.1%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥965 | −8 | −0.82% |
| Oct 29 (Thu) | ¥973 | −1 | −0.10% |
| Oct 28 (Wed) | ¥974 | −11 | −1.12% |
| Oct 27 (Tue) | ¥985 | −28 | −2.76% |
| Oct 26 (Mon) | ¥1,013 | +25 | +2.53% |
| Oct 23 (Fri) | ¥988 | −5 | −0.50% |
| Oct 22 (Thu) | ¥993 | +25 | +2.58% |
| Oct 21 (Wed) | ¥968 | +17 | +1.79% |
| Oct 20 (Tue) | ¥951 | −7 | −0.73% |
| Oct 19 (Mon) | ¥958 | +2 | +0.21% |
If you had invested ¥100,000 3 months ago, it would be worth ¥102,550 today (+2.6%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +2.3%, while this stock moved +2.6%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥965 | −8 | −0.82% |
| Oct 29 (Thu) | ¥973 | −1 | −0.10% |
| Oct 28 (Wed) | ¥974 | −11 | −1.12% |
| Oct 27 (Tue) | ¥985 | −28 | −2.76% |
| Oct 26 (Mon) | ¥1,013 | +25 | +2.53% |
| Oct 23 (Fri) | ¥988 | −5 | −0.50% |
| Oct 22 (Thu) | ¥993 | +25 | +2.58% |
| Oct 21 (Wed) | ¥968 | +17 | +1.79% |
| Oct 20 (Tue) | ¥951 | −7 | −0.73% |
| Oct 19 (Mon) | ¥958 | +2 | +0.21% |
If you had invested ¥100,000 6 months ago, it would be worth ¥97,475 today (−2.5%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +6.8%, while this stock moved −2.5%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥965 | +2.1% |
| Sep 2026 | ¥945 | −3.8% |
| Aug 2026 | ¥982 | +6.3% |
| Jul 2026 | ¥924 | +0.4% |
| Jun 2026 | ¥920 | −2.3% |
| May 2026 | ¥942 | −4.8% |
| Apr 2026 | ¥990 | −1.3% |
If you had invested ¥100,000 1 year ago, it would be worth ¥96,500 today (−3.5%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +23.3%, while this stock moved −3.5%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥965 | +2.1% |
| Sep 2026 | ¥945 | −3.8% |
| Aug 2026 | ¥982 | +6.3% |
| Jul 2026 | ¥924 | +0.4% |
| Jun 2026 | ¥920 | −2.3% |
| May 2026 | ¥942 | −4.8% |
| Apr 2026 | ¥990 | −1.3% |
| Mar 2026 | ¥1,003 | −12.5% |
| Feb 2026 | ¥1,146 | −10.5% |
| Jan 2026 | ¥1,280 | −1.8% |
| Dec 2025 | ¥1,303 | +17.8% |
| Nov 2025 | ¥1,106 | +9.2% |
| Oct 2025 | ¥1,013 | ― |
If you had invested ¥100,000 3 years ago, it would be worth ¥155,520 today (+55.5%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +98.1%, while this stock moved +55.5%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥965 | −25.9% |
| 2025 | ¥1,303 | ― |
If you had invested ¥100,000 5 years ago, it would be worth ¥151,610 today (+51.6%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +113.7%, while this stock moved +51.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥965 | −25.9% |
| 2025 | ¥1,303 | ― |
If you had invested ¥100,000 in Mar 2001, it would be worth ¥178,704 today (+78.7%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +386.9%, while this stock moved +78.7%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥965 | −25.9% |
| 2025 | ¥1,303 | +43.5% |
| 2024 | ¥908 | +37.0% |
| 2023 | ¥663 | +15.5% |
| 2022 | ¥574 | −9.3% |
| 2021 | ¥633 | +2.6% |
| 2020 | ¥617 | −1.6% |
| 2019 | ¥627 | +23.4% |
| 2018 | ¥508 | −15.3% |
| 2017 | ¥600 | +26.3% |
| 2016 | ¥475 | +1.7% |
| 2015 | ¥467 | +3.4% |
| 2014 | ¥452 | +9.9% |
| 2013 | ¥411 | +16.4% |
| 2012 | ¥353 | +4.9% |
| 2011 | ¥337 | −3.9% |
| 2010 | ¥350 | −48.1% |
| 2006 | ¥675 | −11.9% |
| 2005 | ¥767 | +49.4% |
| 2004 | ¥513 | +20.7% |
| 2003 | ¥425 | +18.1% |
| 2002 | ¥360 | −20.0% |
| 2001 | ¥450 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Mar 2001). Please check the latest prices before trading.
ASAHI INTELLIGENCE SERVICE CO.,LTD. (9799) financial indicators
PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No posts yet. Be the first to write something.
Write on the ASAHI INTELLIGENCE SERVICE CO.,LTD. board
More Japanese stocks in English
- T.O. Holdings CO.,LTD.9812
- Striders Corporation9816
- DAIMARU ENAWIN Co.,Ltd.9818
- MT GENEX CORPORATION9820
- Mammy Mart Holdings Corporation9823
- SENSHU ELECTRIC CO.,LTD.9824
- Lilycolor Co.,Ltd.9827
- Genki Global Dining Concepts Corporation9828
- TRUSCO NAKAYAMA CORPORATION9830
- YAMADA HOLDINGS CO.,LTD.9831
- AUTOBACS SEVEN CO.,LTD.9832
- JUNTENDO CO.,LTD.9835