Skip to main content
logo
Asahi Intecc Co., Ltd. (TYO:7747)
Japan flag Japan · Delayed Price · Currency is JPY
3,459.00
+94.00 (2.79%)
Oct 6, 2026, 3:30 PM JST

Asahi Intecc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20263,399.003,467.003,360.003,459.003,459.002.79%1,506,500
Oct 5, 20263,296.003,365.003,284.003,365.003,365.002.19%1,004,100
Oct 2, 20263,295.003,331.003,266.003,293.003,293.00-2.14%1,815,000
Oct 1, 20263,308.003,383.003,285.003,365.003,365.001.20%1,210,300
Sep 30, 20263,351.003,363.003,298.003,325.003,325.00-0.15%1,686,200
Sep 29, 20263,327.003,360.003,272.003,330.003,330.001.99%1,412,100
Sep 28, 20263,406.003,406.003,265.003,265.003,265.00-3.03%1,460,400
Sep 25, 20263,350.003,384.003,319.003,367.003,367.000.87%1,413,200
Sep 24, 20263,251.003,348.003,244.003,338.003,338.001.92%1,536,600
Sep 18, 20263,262.003,327.003,227.003,275.003,275.00-0.21%1,987,900
Sep 17, 20263,291.003,317.003,253.003,282.003,282.000.34%972,600
Sep 16, 20263,250.003,289.003,216.003,271.003,271.000.55%1,134,200
Sep 15, 20263,262.003,272.003,226.003,253.003,253.000.06%1,009,400
Sep 14, 20263,145.003,265.003,130.003,251.003,251.001.91%1,458,800
Sep 11, 20263,195.003,259.003,140.003,190.003,190.00-1.39%1,449,800
Sep 10, 20263,221.003,253.003,136.003,235.003,235.00-0.80%1,867,900
Sep 9, 20263,295.003,318.003,255.003,261.003,261.00-1.57%1,889,500
Sep 8, 20263,398.003,403.003,313.003,313.003,313.00-3.19%1,492,400
Sep 7, 20263,488.003,520.003,422.003,422.003,422.00-2.81%1,162,300
Sep 4, 20263,468.003,524.003,392.003,521.003,521.00-2.41%2,172,500
Sep 3, 20263,642.003,713.003,606.003,608.003,608.000.19%1,712,000
Sep 2, 20263,759.003,769.003,601.003,601.003,601.00-5.16%1,600,200
Sep 1, 20263,812.003,858.003,788.003,797.003,797.000.72%915,400
Aug 31, 20263,800.003,827.003,746.003,770.003,770.00-1.05%1,139,300
Aug 28, 20263,880.003,924.003,789.003,810.003,810.00-1.35%1,057,900
Aug 27, 20263,888.003,936.003,859.003,862.003,862.00-1.58%900,200
Aug 26, 20264,018.004,072.003,900.003,924.003,924.00-2.49%899,500
Aug 25, 20264,037.004,070.003,967.004,024.004,024.00-0.64%1,091,000
Aug 24, 20264,090.004,126.004,042.004,050.004,050.000.17%1,934,700
Aug 21, 20264,131.004,169.004,014.004,043.004,043.00-1.96%1,130,000
Aug 20, 20264,080.004,252.004,045.004,124.004,124.003.83%2,639,200
Aug 19, 20264,050.004,130.003,962.003,972.003,972.00-3.12%1,237,800
Aug 18, 20264,243.004,282.004,083.004,100.004,100.00-0.07%2,746,800
Aug 17, 20264,084.004,138.003,889.004,103.004,103.005.91%3,334,100
Aug 14, 20263,842.003,906.003,817.003,874.003,874.00-0.97%1,252,200
Aug 13, 20263,908.003,953.003,850.003,912.003,912.00-0.05%813,600
Aug 12, 20263,928.003,934.003,839.003,914.003,914.000.44%885,200
Aug 10, 20263,723.003,900.003,685.003,897.003,897.005.64%895,200
Aug 7, 20263,648.003,708.003,632.003,689.003,689.000.79%765,300
Aug 6, 20263,645.003,680.003,616.003,660.003,660.000.60%623,900
Aug 5, 20263,553.003,665.003,553.003,638.003,638.001.17%787,200
Aug 4, 20263,567.003,609.003,526.003,596.003,596.001.04%740,300
Aug 3, 20263,550.003,591.003,493.003,559.003,559.00-0.95%992,900
Jul 31, 20263,532.003,615.003,516.003,593.003,593.00-0.80%1,070,600
Jul 30, 20263,670.003,700.003,601.003,622.003,622.00-2.11%1,196,500
Jul 29, 20263,638.003,716.003,590.003,700.003,700.003.64%1,273,200
Jul 28, 20263,549.003,600.003,523.003,570.003,570.000.59%1,452,800
Jul 27, 20263,434.003,549.003,384.003,549.003,549.005.03%1,353,100
Jul 24, 20263,379.003,399.003,353.003,379.003,379.00-0.53%936,700
Jul 23, 20263,443.003,467.003,374.003,397.003,397.00-0.53%1,369,100