Skip to main content
logo
Asahi Intecc Co., Ltd. (TYO:7747)
Japan flag Japan · Delayed Price · Currency is JPY
2,347.50
-48.00 (-2.00%)
Aug 7, 2025, 3:30 PM JST

Asahi Intecc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 20252,350.002,416.002,350.002,395.502,395.500.82%736,000
Aug 5, 20252,387.002,395.502,363.002,376.002,376.000.66%461,300
Aug 4, 20252,317.502,370.502,311.502,360.502,360.50-0.99%553,300
Aug 1, 20252,363.502,393.002,360.002,384.002,384.000.82%550,300
Jul 31, 20252,348.502,365.002,339.002,364.502,364.500.17%839,300
Jul 30, 20252,368.502,382.002,345.002,360.502,360.50-0.94%534,600
Jul 29, 20252,360.002,383.002,349.002,383.002,383.00-0.63%684,300
Jul 28, 20252,410.002,426.502,397.002,398.002,398.00-0.10%534,000
Jul 25, 20252,390.002,415.002,377.002,400.502,400.501.35%884,400
Jul 24, 20252,351.502,373.502,343.502,368.502,368.501.87%837,900
Jul 23, 20252,279.502,336.002,272.502,325.002,325.003.89%1,144,300
Jul 22, 20252,304.002,317.002,238.002,238.002,238.00-2.50%763,400
Jul 18, 20252,308.002,312.002,289.002,295.502,295.50-0.37%427,900
Jul 17, 20252,269.502,306.002,268.502,304.002,304.001.52%447,600
Jul 16, 20252,288.002,292.502,268.002,269.502,269.50-0.81%640,900
Jul 15, 20252,284.002,310.002,268.002,288.002,288.000.18%721,100
Jul 14, 20252,298.002,319.502,273.002,284.002,284.00-0.39%515,300
Jul 11, 20252,292.002,323.502,281.002,293.002,293.000.42%721,400
Jul 10, 20252,278.502,288.002,258.002,283.502,283.50-0.26%852,600
Jul 9, 20252,264.502,309.502,261.502,289.502,289.501.64%674,100
Jul 8, 20252,256.502,269.002,242.002,252.502,252.50-0.18%653,500
Jul 7, 20252,290.002,295.502,250.502,256.502,256.50-1.76%589,000
Jul 4, 20252,345.002,348.002,291.502,297.002,297.00-2.05%553,500
Jul 3, 20252,299.502,368.502,270.002,345.002,345.004.25%1,334,700
Jul 2, 20252,242.502,269.002,241.002,249.502,249.50-0.18%923,100
Jul 1, 20252,286.002,298.002,237.002,253.502,253.50-1.31%1,223,700
Jun 30, 20252,287.502,311.502,273.002,283.502,283.500.84%881,000
Jun 27, 20252,273.502,273.502,250.502,264.502,264.50-0.61%647,300
Jun 26, 20252,311.002,326.502,265.002,278.502,254.27-1.45%873,700
Jun 25, 20252,271.002,337.502,267.502,312.002,287.411.83%1,067,000
Jun 24, 20252,319.002,319.002,265.002,270.502,246.36-1.13%709,200
Jun 23, 20252,257.002,296.502,237.002,296.502,272.080.31%697,900
Jun 20, 20252,290.002,336.502,281.502,289.502,265.151.35%1,600,500
Jun 19, 20252,252.002,276.002,237.002,259.002,234.98-0.04%586,600
Jun 18, 20252,239.502,276.502,235.502,260.002,235.970.04%1,247,500
Jun 17, 20252,265.002,278.002,253.502,259.002,234.98-1.42%981,100
Jun 16, 20252,350.002,360.002,275.502,291.502,267.13-2.05%912,300
Jun 13, 20252,368.502,379.502,320.502,339.502,314.62-2.19%1,166,900
Jun 12, 20252,374.002,404.002,370.002,392.002,366.561.42%987,400
Jun 11, 20252,346.502,372.002,345.002,358.502,333.421.01%560,300
Jun 10, 20252,326.502,350.002,326.002,335.002,310.170.24%478,700
Jun 9, 20252,334.502,340.502,317.502,329.502,304.73-0.28%612,100
Jun 6, 20252,336.502,363.002,319.502,336.002,311.161.24%1,097,700
Jun 5, 20252,314.002,323.002,286.002,307.502,282.960.94%1,088,000
Jun 4, 20252,278.002,313.002,271.502,286.002,261.691.49%886,900
Jun 3, 20252,212.502,265.002,212.002,252.502,228.550.83%742,200
Jun 2, 20252,233.502,273.002,212.002,234.002,210.24-0.42%913,800
May 30, 20252,209.002,251.002,205.002,243.502,219.64-0.47%748,300
May 29, 20252,200.002,265.502,196.002,254.002,230.031.67%886,800
May 28, 20252,247.502,269.002,212.002,217.002,193.42-1.47%925,900