Asahi Intecc Co., Ltd. (TYO:7747)
Japan · Delayed Price · Currency is JPY 3,355.00
+76.00 (2.32%)
At close: Mar 27, 2026
Asahi Intecc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3,279.00 | 3,365.00 | 3,279.00 | 3,355.00 | 3,355.00 | 2.32% | 1,213,500 |
| Mar 26, 2026 | 3,315.00 | 3,318.00 | 3,257.00 | 3,279.00 | 3,279.00 | -2.09% | 1,366,600 |
| Mar 25, 2026 | 3,300.00 | 3,360.00 | 3,300.00 | 3,349.00 | 3,349.00 | 2.04% | 1,152,300 |
| Mar 24, 2026 | 3,248.00 | 3,282.00 | 3,224.00 | 3,282.00 | 3,282.00 | 2.63% | 1,066,200 |
| Mar 23, 2026 | 3,195.00 | 3,212.00 | 3,146.00 | 3,198.00 | 3,198.00 | 1.40% | 1,627,200 |
| Mar 19, 2026 | 3,099.00 | 3,167.00 | 3,095.00 | 3,154.00 | 3,154.00 | -1.59% | 1,070,800 |
| Mar 18, 2026 | 3,137.00 | 3,215.00 | 3,129.00 | 3,205.00 | 3,205.00 | 2.59% | 663,400 |
| Mar 17, 2026 | 3,140.00 | 3,158.00 | 3,121.00 | 3,124.00 | 3,124.00 | -0.10% | 826,400 |
| Mar 16, 2026 | 3,082.00 | 3,131.00 | 3,077.00 | 3,127.00 | 3,127.00 | 1.23% | 1,079,300 |
| Mar 13, 2026 | 3,035.00 | 3,120.00 | 3,035.00 | 3,089.00 | 3,089.00 | 0.10% | 1,037,100 |
| Mar 12, 2026 | 3,140.00 | 3,152.00 | 3,065.00 | 3,086.00 | 3,086.00 | -3.86% | 1,271,000 |
| Mar 11, 2026 | 3,250.00 | 3,285.00 | 3,210.00 | 3,210.00 | 3,210.00 | -0.65% | 765,600 |
| Mar 10, 2026 | 3,247.00 | 3,254.00 | 3,198.00 | 3,231.00 | 3,231.00 | 2.05% | 929,000 |
| Mar 9, 2026 | 3,110.00 | 3,201.00 | 3,102.00 | 3,166.00 | 3,166.00 | -3.89% | 1,557,200 |
| Mar 6, 2026 | 3,233.00 | 3,294.00 | 3,201.00 | 3,294.00 | 3,294.00 | 2.62% | 1,657,900 |
| Mar 5, 2026 | 3,272.00 | 3,298.00 | 3,208.00 | 3,210.00 | 3,210.00 | -0.71% | 1,940,000 |
| Mar 4, 2026 | 3,231.00 | 3,274.00 | 3,203.00 | 3,233.00 | 3,233.00 | -2.00% | 1,527,700 |
| Mar 3, 2026 | 3,348.00 | 3,375.00 | 3,277.00 | 3,299.00 | 3,299.00 | -1.32% | 983,300 |
| Mar 2, 2026 | 3,296.00 | 3,362.00 | 3,283.00 | 3,343.00 | 3,343.00 | -0.68% | 1,296,000 |
| Feb 27, 2026 | 3,245.00 | 3,404.00 | 3,239.00 | 3,366.00 | 3,366.00 | 5.19% | 2,657,600 |
| Feb 26, 2026 | 3,277.00 | 3,370.00 | 3,200.00 | 3,200.00 | 3,200.00 | -1.84% | 2,371,200 |
| Feb 25, 2026 | 3,250.00 | 3,322.00 | 3,175.00 | 3,260.00 | 3,260.00 | 3.76% | 2,647,100 |
| Feb 24, 2026 | 2,990.00 | 3,228.00 | 2,980.50 | 3,142.00 | 3,142.00 | 5.42% | 4,881,800 |
| Feb 20, 2026 | 3,011.00 | 3,028.00 | 2,964.50 | 2,980.50 | 2,980.50 | -2.12% | 1,619,300 |
| Feb 19, 2026 | 3,000.00 | 3,060.00 | 2,947.50 | 3,045.00 | 3,045.00 | 3.05% | 2,070,400 |
| Feb 18, 2026 | 3,020.00 | 3,055.00 | 2,890.50 | 2,955.00 | 2,955.00 | -0.49% | 2,574,000 |
| Feb 17, 2026 | 2,926.00 | 3,016.00 | 2,900.00 | 2,969.50 | 2,969.50 | 2.75% | 3,080,900 |
| Feb 16, 2026 | 3,060.00 | 3,062.00 | 2,850.00 | 2,890.00 | 2,890.00 | 11.15% | 4,413,500 |
| Feb 13, 2026 | 2,636.50 | 2,654.00 | 2,562.00 | 2,600.00 | 2,600.00 | -0.91% | 2,570,400 |
| Feb 12, 2026 | 2,613.00 | 2,636.00 | 2,593.00 | 2,624.00 | 2,624.00 | 0.63% | 1,669,900 |
| Feb 10, 2026 | 2,551.50 | 2,627.50 | 2,544.50 | 2,607.50 | 2,607.50 | 2.19% | 1,386,600 |
| Feb 9, 2026 | 2,581.00 | 2,589.00 | 2,536.00 | 2,551.50 | 2,551.50 | 0.81% | 1,020,200 |
| Feb 6, 2026 | 2,550.00 | 2,558.00 | 2,489.50 | 2,531.00 | 2,531.00 | -0.63% | 1,730,900 |
| Feb 5, 2026 | 2,560.00 | 2,598.50 | 2,526.00 | 2,547.00 | 2,547.00 | 0.22% | 1,257,300 |
| Feb 4, 2026 | 2,555.00 | 2,572.00 | 2,540.00 | 2,541.50 | 2,541.50 | -0.97% | 1,222,100 |
| Feb 3, 2026 | 2,584.50 | 2,588.00 | 2,558.00 | 2,566.50 | 2,566.50 | -0.08% | 1,210,600 |
| Feb 2, 2026 | 2,620.00 | 2,620.00 | 2,553.00 | 2,568.50 | 2,568.50 | -0.06% | 914,200 |
| Jan 30, 2026 | 2,604.50 | 2,606.50 | 2,545.00 | 2,570.00 | 2,570.00 | -0.31% | 1,018,000 |
| Jan 29, 2026 | 2,581.50 | 2,605.50 | 2,563.00 | 2,578.00 | 2,578.00 | -2.63% | 1,240,500 |
| Jan 28, 2026 | 2,672.50 | 2,685.00 | 2,626.00 | 2,647.50 | 2,647.50 | -2.52% | 1,048,200 |
| Jan 27, 2026 | 2,741.50 | 2,746.00 | 2,713.00 | 2,716.00 | 2,716.00 | -0.68% | 644,300 |
| Jan 26, 2026 | 2,750.00 | 2,800.00 | 2,718.00 | 2,734.50 | 2,734.50 | -2.34% | 874,500 |
| Jan 23, 2026 | 2,820.00 | 2,831.00 | 2,793.50 | 2,800.00 | 2,800.00 | -0.07% | 762,100 |
| Jan 22, 2026 | 2,810.00 | 2,824.50 | 2,777.00 | 2,802.00 | 2,802.00 | 0.32% | 1,001,700 |
| Jan 21, 2026 | 2,801.00 | 2,811.00 | 2,755.50 | 2,793.00 | 2,793.00 | -1.03% | 747,600 |
| Jan 20, 2026 | 2,839.00 | 2,845.50 | 2,814.00 | 2,822.00 | 2,822.00 | -1.33% | 1,033,500 |
| Jan 19, 2026 | 2,917.00 | 2,917.00 | 2,859.00 | 2,860.00 | 2,860.00 | -2.46% | 692,800 |
| Jan 16, 2026 | 2,928.50 | 2,949.50 | 2,885.50 | 2,932.00 | 2,932.00 | -1.56% | 900,300 |
| Jan 15, 2026 | 2,980.00 | 3,009.00 | 2,953.50 | 2,978.50 | 2,978.50 | 1.03% | 731,400 |
| Jan 14, 2026 | 2,911.00 | 2,995.00 | 2,907.00 | 2,948.00 | 2,948.00 | 0.61% | 981,500 |