Asahi Intecc Co., Ltd. (TYO:7747)
2,457.00
+2.50 (0.10%)
Oct 23, 2025, 2:45 PM JST
Asahi Intecc Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 23, 2025 | 2,458.00 | 2,484.00 | 2,452.00 | 2,473.00 | 2,473.00 | 0.75% | 280,600 |
Oct 22, 2025 | 2,415.00 | 2,470.00 | 2,415.00 | 2,454.50 | 2,454.50 | 1.64% | 1,109,600 |
Oct 21, 2025 | 2,388.00 | 2,434.00 | 2,383.00 | 2,415.00 | 2,415.00 | 1.02% | 1,026,400 |
Oct 20, 2025 | 2,362.50 | 2,390.50 | 2,341.50 | 2,390.50 | 2,390.50 | 3.37% | 778,200 |
Oct 17, 2025 | 2,317.50 | 2,321.50 | 2,299.50 | 2,312.50 | 2,312.50 | -0.90% | 719,600 |
Oct 16, 2025 | 2,306.00 | 2,333.50 | 2,298.00 | 2,333.50 | 2,333.50 | 0.56% | 781,400 |
Oct 15, 2025 | 2,326.00 | 2,332.00 | 2,290.00 | 2,320.50 | 2,320.50 | 0.72% | 687,200 |
Oct 14, 2025 | 2,277.50 | 2,321.50 | 2,277.50 | 2,304.00 | 2,304.00 | -2.37% | 1,144,700 |
Oct 10, 2025 | 2,343.50 | 2,389.00 | 2,340.50 | 2,360.00 | 2,360.00 | 0.08% | 1,123,200 |
Oct 9, 2025 | 2,382.00 | 2,409.50 | 2,352.50 | 2,358.00 | 2,358.00 | -0.63% | 894,300 |
Oct 8, 2025 | 2,324.00 | 2,391.50 | 2,319.00 | 2,373.00 | 2,373.00 | 1.43% | 1,230,200 |
Oct 7, 2025 | 2,347.00 | 2,367.00 | 2,335.00 | 2,339.50 | 2,339.50 | -0.64% | 1,145,800 |
Oct 6, 2025 | 2,328.00 | 2,362.00 | 2,303.50 | 2,354.50 | 2,354.50 | 3.20% | 1,509,400 |
Oct 3, 2025 | 2,291.50 | 2,312.50 | 2,272.50 | 2,281.50 | 2,281.50 | -0.44% | 1,152,100 |
Oct 2, 2025 | 2,356.50 | 2,365.00 | 2,285.50 | 2,291.50 | 2,291.50 | -3.17% | 1,572,100 |
Oct 1, 2025 | 2,376.00 | 2,396.00 | 2,358.50 | 2,366.50 | 2,366.50 | -1.46% | 1,052,800 |
Sep 30, 2025 | 2,372.00 | 2,421.00 | 2,366.50 | 2,401.50 | 2,401.50 | 1.93% | 1,156,600 |
Sep 29, 2025 | 2,415.00 | 2,427.00 | 2,350.00 | 2,356.00 | 2,356.00 | -2.38% | 1,117,600 |
Sep 26, 2025 | 2,427.50 | 2,440.50 | 2,397.00 | 2,413.50 | 2,413.50 | -0.78% | 1,423,000 |
Sep 25, 2025 | 2,448.00 | 2,454.50 | 2,396.00 | 2,432.50 | 2,432.50 | -3.41% | 2,340,200 |
Sep 24, 2025 | 2,572.00 | 2,581.50 | 2,485.00 | 2,518.50 | 2,518.50 | -3.10% | 1,293,800 |
Sep 22, 2025 | 2,558.00 | 2,604.00 | 2,555.00 | 2,599.00 | 2,599.00 | 1.60% | 692,400 |
Sep 19, 2025 | 2,648.00 | 2,654.00 | 2,540.50 | 2,558.00 | 2,558.00 | -3.38% | 1,468,200 |
Sep 18, 2025 | 2,658.00 | 2,668.00 | 2,629.00 | 2,647.50 | 2,647.50 | 0.09% | 772,200 |
Sep 17, 2025 | 2,650.50 | 2,663.50 | 2,624.00 | 2,645.00 | 2,645.00 | -0.28% | 772,200 |
Sep 16, 2025 | 2,659.00 | 2,689.50 | 2,634.50 | 2,652.50 | 2,652.50 | -1.39% | 818,300 |
Sep 12, 2025 | 2,710.00 | 2,710.00 | 2,671.00 | 2,690.00 | 2,690.00 | 0.88% | 902,700 |
Sep 11, 2025 | 2,661.50 | 2,688.50 | 2,655.00 | 2,666.50 | 2,666.50 | -1.00% | 902,700 |
Sep 10, 2025 | 2,708.00 | 2,720.00 | 2,679.00 | 2,693.50 | 2,693.50 | 0.17% | 711,400 |
Sep 9, 2025 | 2,707.00 | 2,719.00 | 2,685.00 | 2,689.00 | 2,689.00 | -0.66% | 617,500 |
Sep 8, 2025 | 2,729.50 | 2,741.00 | 2,706.00 | 2,707.00 | 2,707.00 | -0.53% | 821,600 |
Sep 5, 2025 | 2,715.00 | 2,730.50 | 2,691.00 | 2,721.50 | 2,721.50 | 0.76% | 991,200 |
Sep 4, 2025 | 2,690.00 | 2,708.00 | 2,670.00 | 2,701.00 | 2,701.00 | 1.77% | 1,086,800 |
Sep 3, 2025 | 2,621.50 | 2,675.00 | 2,610.00 | 2,654.00 | 2,654.00 | 1.24% | 1,062,800 |
Sep 2, 2025 | 2,600.50 | 2,659.00 | 2,600.00 | 2,621.50 | 2,621.50 | 0.27% | 1,016,000 |
Sep 1, 2025 | 2,563.50 | 2,619.50 | 2,553.00 | 2,614.50 | 2,614.50 | 3.10% | 940,300 |
Aug 29, 2025 | 2,522.50 | 2,546.50 | 2,505.50 | 2,536.00 | 2,536.00 | 0.75% | 809,700 |
Aug 28, 2025 | 2,532.00 | 2,536.00 | 2,501.50 | 2,517.00 | 2,517.00 | -0.59% | 845,500 |
Aug 27, 2025 | 2,575.00 | 2,579.00 | 2,504.00 | 2,532.00 | 2,532.00 | -1.88% | 1,055,800 |
Aug 26, 2025 | 2,594.50 | 2,612.00 | 2,569.00 | 2,580.50 | 2,580.50 | 0.06% | 823,400 |
Aug 25, 2025 | 2,610.50 | 2,626.50 | 2,567.50 | 2,579.00 | 2,579.00 | -1.11% | 846,100 |
Aug 22, 2025 | 2,630.00 | 2,638.00 | 2,608.00 | 2,608.00 | 2,608.00 | -1.08% | 843,800 |
Aug 21, 2025 | 2,609.00 | 2,647.50 | 2,602.50 | 2,636.50 | 2,636.50 | 0.34% | 708,400 |
Aug 20, 2025 | 2,666.00 | 2,666.50 | 2,606.50 | 2,627.50 | 2,627.50 | -1.63% | 679,100 |
Aug 19, 2025 | 2,697.00 | 2,718.00 | 2,650.00 | 2,671.00 | 2,671.00 | -0.82% | 1,046,500 |
Aug 18, 2025 | 2,666.00 | 2,729.50 | 2,665.50 | 2,693.00 | 2,693.00 | 1.93% | 1,791,900 |
Aug 15, 2025 | 2,677.00 | 2,725.00 | 2,566.50 | 2,642.00 | 2,642.00 | 6.06% | 3,422,200 |
Aug 14, 2025 | 2,507.00 | 2,530.00 | 2,478.00 | 2,491.00 | 2,491.00 | -1.41% | 1,414,300 |
Aug 13, 2025 | 2,473.00 | 2,542.50 | 2,455.50 | 2,526.50 | 2,526.50 | 2.83% | 1,185,700 |
Aug 12, 2025 | 2,452.50 | 2,479.50 | 2,445.00 | 2,457.00 | 2,457.00 | 0.35% | 1,087,100 |