Skip to main content
logo
Asahi Intecc Co., Ltd. (TYO:7747)
Japan flag Japan · Delayed Price · Currency is JPY
3,691.00
+10.00 (0.27%)
Oct 27, 2026, 9:05 AM JST

Asahi Intecc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20263,669.003,693.003,652.003,691.003,691.000.30%66,000
Oct 26, 20263,650.003,697.003,620.003,680.003,680.00-0.49%514,100
Oct 23, 20263,800.003,826.003,698.003,698.003,698.00-1.26%1,607,300
Oct 22, 20263,714.003,795.003,662.003,745.003,745.001.74%1,986,800
Oct 21, 20263,682.003,833.003,674.003,681.003,681.001.13%2,578,400
Oct 20, 20263,511.003,680.003,469.003,640.003,640.004.72%2,277,200
Oct 19, 20263,472.003,505.003,415.003,476.003,476.00-0.60%826,500
Oct 16, 20263,492.003,519.003,452.003,497.003,497.002.19%1,042,400
Oct 15, 20263,403.003,442.003,377.003,422.003,422.00-0.23%1,253,100
Oct 14, 20263,465.003,510.003,368.003,430.003,430.00-1.58%1,742,000
Oct 13, 20263,433.003,485.003,410.003,485.003,485.003.63%1,749,100
Oct 9, 20263,391.003,392.003,330.003,363.003,363.00-0.33%1,283,900
Oct 8, 20263,488.003,488.003,339.003,374.003,374.00-2.43%1,455,700
Oct 7, 20263,452.003,466.003,412.003,458.003,458.00-0.03%1,359,800
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