Skip to main content
logo
Asahi Intecc Co., Ltd. (TYO:7747)
Japan flag Japan · Delayed Price · Currency is JPY
3,294.00
+33.00 (1.01%)
May 13, 2026, 3:30 PM JST

Asahi Intecc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20263,303.003,330.003,287.003,300.00-1.20%336,100
May 12, 20263,300.003,308.003,243.003,261.003,261.00-1.90%713,400
May 11, 20263,347.003,397.003,321.003,324.003,324.000.54%1,135,000
May 8, 20263,320.003,330.003,260.003,306.003,306.00-0.21%1,180,200
May 7, 20263,260.003,335.003,216.003,313.003,313.002.06%1,495,900
May 1, 20263,274.003,277.003,220.003,246.003,246.00-1.58%737,500
Apr 30, 20263,400.003,400.003,287.003,298.003,298.00-3.40%1,153,600
Apr 28, 20263,353.003,415.003,314.003,414.003,414.003.05%884,600
Apr 27, 20263,321.003,351.003,298.003,313.003,313.00-1.25%700,400
Apr 24, 20263,323.003,431.003,298.003,355.003,355.001.15%1,056,100
Apr 23, 20263,205.003,328.003,204.003,317.003,317.001.28%1,330,300
Apr 22, 20263,290.003,309.003,255.003,275.003,275.00-2.93%1,499,600
Apr 21, 20263,453.003,467.003,354.003,374.003,374.00-2.63%1,194,000
Apr 20, 20263,535.003,535.003,449.003,465.003,465.00-0.89%513,000
Apr 17, 20263,547.003,572.003,470.003,496.003,496.00-2.16%683,300
Apr 16, 20263,610.003,631.003,568.003,573.003,573.00-0.47%877,400
Apr 15, 20263,543.003,603.003,533.003,590.003,590.002.78%871,600
Apr 14, 20263,588.003,593.003,480.003,493.003,493.00-0.77%720,100
Apr 13, 20263,506.003,556.003,504.003,520.003,520.00-0.37%565,200
Apr 10, 20263,564.003,599.003,514.003,533.003,533.00-1.83%613,800
Apr 9, 20263,613.003,627.003,560.003,599.003,599.00-2.28%790,700
Apr 8, 20263,650.003,698.003,621.003,683.003,683.004.33%1,309,700
Apr 7, 20263,554.003,582.003,495.003,530.003,530.000.48%968,300
Apr 6, 20263,529.003,558.003,506.003,513.003,513.000.06%530,000
Apr 3, 20263,462.003,522.003,462.003,511.003,511.002.12%710,800
Apr 2, 20263,478.003,505.003,435.003,438.003,438.00-1.91%1,232,800
Apr 1, 20263,471.003,522.003,426.003,505.003,505.005.00%1,245,800
Mar 31, 20263,294.003,358.003,264.003,338.003,338.001.52%1,144,600
Mar 30, 20263,253.003,295.003,238.003,288.003,288.00-2.00%1,288,900
Mar 27, 20263,279.003,365.003,279.003,355.003,355.002.32%1,213,500
Mar 26, 20263,315.003,318.003,257.003,279.003,279.00-2.09%1,366,600
Mar 25, 20263,300.003,360.003,300.003,349.003,349.002.04%1,152,300
Mar 24, 20263,248.003,282.003,224.003,282.003,282.002.63%1,066,200
Mar 23, 20263,195.003,212.003,146.003,198.003,198.001.40%1,627,200
Mar 19, 20263,099.003,167.003,095.003,154.003,154.00-1.59%1,070,800
Mar 18, 20263,137.003,215.003,129.003,205.003,205.002.59%663,400
Mar 17, 20263,140.003,158.003,121.003,124.003,124.00-0.10%826,400
Mar 16, 20263,082.003,131.003,077.003,127.003,127.001.23%1,079,300
Mar 13, 20263,035.003,120.003,035.003,089.003,089.000.10%1,037,100
Mar 12, 20263,140.003,152.003,065.003,086.003,086.00-3.86%1,271,000
Mar 11, 20263,250.003,285.003,210.003,210.003,210.00-0.65%765,600
Mar 10, 20263,247.003,254.003,198.003,231.003,231.002.05%929,000
Mar 9, 20263,110.003,201.003,102.003,166.003,166.00-3.89%1,557,200
Mar 6, 20263,233.003,294.003,201.003,294.003,294.002.62%1,657,900
Mar 5, 20263,272.003,298.003,208.003,210.003,210.00-0.71%1,940,000
Mar 4, 20263,231.003,274.003,203.003,233.003,233.00-2.00%1,527,700
Mar 3, 20263,348.003,375.003,277.003,299.003,299.00-1.32%983,300
Mar 2, 20263,296.003,362.003,283.003,343.003,343.00-0.68%1,296,000
Feb 27, 20263,245.003,404.003,239.003,366.003,366.005.19%2,657,600
Feb 26, 20263,277.003,370.003,200.003,200.003,200.00-1.84%2,371,200