Skip to main content
logo
Asahi Intecc Co., Ltd. (TYO:7747)
Japan flag Japan · Delayed Price · Currency is JPY
4,024.00
-26.00 (-0.64%)
Aug 25, 2026, 3:30 PM JST

Asahi Intecc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 22, 20263,451.003,488.003,406.003,415.003,415.00-3.15%1,253,200
Jul 21, 20263,568.003,605.003,509.003,526.003,526.00-1.20%1,002,300
Jul 17, 20263,493.003,605.003,450.003,569.003,569.002.91%1,051,500
Jul 16, 20263,466.003,512.003,447.003,468.003,468.000.06%618,300
Jul 15, 20263,614.003,619.003,456.003,466.003,466.00-4.68%1,193,200
Jul 14, 20263,618.003,663.003,575.003,636.003,636.001.62%663,300
Jul 13, 20263,601.003,609.003,564.003,578.003,578.000.14%628,700
Jul 10, 20263,651.003,681.003,558.003,573.003,573.00-2.70%867,800
Jul 9, 20263,741.003,760.003,635.003,672.003,672.00-0.03%711,000
Jul 8, 20263,758.003,781.003,673.003,673.003,673.00-0.73%945,400
Jul 7, 20263,702.003,736.003,664.003,700.003,700.00-0.86%994,700
Jul 6, 20263,851.003,858.003,708.003,732.003,732.00-3.42%1,375,400
Jul 3, 20263,900.003,929.003,824.003,864.003,864.002.20%811,600
Jul 2, 20263,794.003,868.003,745.003,781.003,781.001.26%943,200
Jul 1, 20263,773.003,850.003,714.003,734.003,734.00-1.74%1,180,800
Jun 30, 20263,931.003,941.003,789.003,800.003,800.000.16%1,349,000
Jun 29, 20263,707.003,805.003,680.003,794.003,794.003.13%1,168,200
Jun 26, 20263,684.003,738.003,630.003,725.003,678.902.84%1,312,700
Jun 25, 20263,643.003,720.003,609.003,622.003,577.170.84%1,328,400
Jun 24, 20263,562.003,621.003,554.003,592.003,547.551.18%853,400
Jun 23, 20263,579.003,633.003,524.003,550.003,506.07-0.14%943,400
Jun 22, 20263,480.003,626.003,454.003,555.003,511.001.80%981,400
Jun 19, 20263,549.003,549.003,457.003,492.003,448.78-1.61%1,128,000
Jun 18, 20263,582.003,668.003,549.003,549.003,505.08-1.66%740,800
Jun 17, 20263,581.003,633.003,530.003,609.003,564.341.40%803,800
Jun 16, 20263,550.003,571.003,492.003,559.003,514.950.14%931,000
Jun 15, 20263,636.003,660.003,520.003,554.003,510.02-2.23%1,301,700