Skip to main content
logo
Asahi Intecc Co., Ltd. (TYO:7747)
Japan flag Japan · Delayed Price · Currency is JPY
2,800.00
-2.00 (-0.07%)
At close: Jan 23, 2026

Asahi Intecc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,820.002,831.002,793.502,802.50-0.02%518,300
Jan 22, 20262,810.002,824.502,777.002,802.002,802.000.32%1,001,700
Jan 21, 20262,801.002,811.002,755.502,793.002,793.00-1.03%747,600
Jan 20, 20262,839.002,845.502,814.002,822.002,822.00-1.33%1,033,500
Jan 19, 20262,917.002,917.002,859.002,860.002,860.00-2.46%692,800
Jan 16, 20262,928.502,949.502,885.502,932.002,932.00-1.56%900,300
Jan 15, 20262,980.003,009.002,953.502,978.502,978.501.03%731,400
Jan 14, 20262,911.002,995.002,907.002,948.002,948.000.61%981,500
Jan 13, 20262,950.002,972.502,907.502,930.002,930.00-0.78%972,200
Jan 9, 20262,953.002,975.002,916.502,953.002,953.00-1.60%755,500
Jan 8, 20262,999.003,027.002,965.503,001.003,001.00-1.09%947,200
Jan 7, 20262,972.003,045.002,957.003,034.003,034.002.38%919,900
Jan 6, 20262,954.502,983.002,935.502,963.502,963.50-0.15%768,300
Jan 5, 20262,937.502,968.002,919.002,968.002,968.001.04%793,200
Dec 30, 20252,964.002,973.002,936.502,937.502,937.50-1.03%559,000
Dec 29, 20252,950.002,982.502,937.502,968.002,968.000.80%880,900
Dec 26, 20252,953.002,964.002,934.002,944.502,944.500.07%434,100
Dec 25, 20252,957.002,959.002,936.002,942.502,942.50-0.22%324,800
Dec 24, 20252,983.502,983.502,930.502,949.002,949.00-0.59%490,200
Dec 23, 20252,977.002,988.002,961.502,966.502,966.500.42%485,100
Dec 22, 20253,010.003,033.002,954.002,954.002,954.00-1.86%960,700
Dec 19, 20253,013.003,021.002,976.503,010.003,010.00-0.30%1,049,200
Dec 18, 20253,000.003,036.002,965.003,019.003,019.000.37%755,900
Dec 17, 20252,981.003,014.002,947.503,008.003,008.000.92%748,100
Dec 16, 20252,971.503,018.002,960.002,980.502,980.500.08%835,500
Dec 15, 20253,049.003,059.002,967.502,978.002,978.00-1.97%1,041,200
Dec 12, 20252,990.003,053.002,971.003,038.003,038.001.62%902,600
Dec 11, 20253,087.003,087.002,970.002,989.502,989.50-2.84%969,200
Dec 10, 20253,070.003,083.003,042.003,077.003,077.000.65%502,900
Dec 9, 20253,025.003,074.003,014.003,057.003,057.000.07%790,700
Dec 8, 20253,061.003,094.003,017.003,055.003,055.00-0.20%765,600
Dec 5, 20253,050.003,089.003,040.003,061.003,061.00-0.03%1,379,100
Dec 4, 20253,127.003,127.003,044.003,062.003,062.002.20%1,173,800
Dec 3, 20252,959.003,009.002,944.502,996.002,996.001.23%1,252,800
Dec 2, 20252,937.502,994.002,926.002,959.502,959.501.58%986,800
Dec 1, 20252,890.002,932.502,883.002,913.502,913.50-0.44%1,007,200
Nov 28, 20252,909.502,942.002,886.002,926.502,926.50-955,500
Nov 27, 20253,006.003,026.002,922.502,926.502,926.50-2.61%874,600
Nov 26, 20252,915.003,005.002,907.003,005.003,005.002.88%1,200,800
Nov 25, 20252,885.002,941.002,870.502,921.002,921.000.97%1,309,200
Nov 21, 20252,736.002,907.002,729.002,893.002,893.007.71%2,468,600
Nov 20, 20252,727.502,732.002,651.502,686.002,686.00-1.05%1,350,900
Nov 19, 20252,750.002,785.002,710.502,714.502,714.50-0.11%1,519,800
Nov 18, 20252,654.002,780.502,652.002,717.502,717.501.40%2,308,500
Nov 17, 20252,708.002,787.502,645.502,680.002,680.0011.90%3,841,000
Nov 14, 20252,330.002,395.002,318.002,395.002,395.000.63%1,148,800
Nov 13, 20252,363.002,408.002,360.002,380.002,380.000.95%987,400
Nov 12, 20252,363.002,387.002,338.002,357.502,357.500.47%1,175,900
Nov 11, 20252,405.002,405.002,342.002,346.502,346.50-2.78%820,200
Nov 10, 20252,424.502,425.002,394.502,413.502,413.500.42%626,600