Skip to main content
Asahi Intecc Co., Ltd. (TYO:7747)
Japan flag Japan · Delayed Price · Currency is JPY
3,166.00
-128.00 (-3.89%)
At close: Mar 9, 2026

Asahi Intecc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%1,676,000
Feb 26, 20263,277.003,370.003,200.003,200.003,200.00-1.84%2,371,200
Feb 25, 20263,250.003,322.003,175.003,260.003,260.003.76%2,647,100
Feb 24, 20262,990.003,228.002,980.503,142.003,142.005.42%4,881,800
Feb 20, 20263,011.003,028.002,964.502,980.502,980.50-2.12%1,619,300
Feb 19, 20263,000.003,060.002,947.503,045.003,045.003.05%2,070,400
Feb 18, 20263,020.003,055.002,890.502,955.002,955.00-0.49%2,574,000
Feb 17, 20262,926.003,016.002,900.002,969.502,969.502.75%3,080,900
Feb 16, 20263,060.003,062.002,850.002,890.002,890.0011.15%4,413,500
Feb 13, 20262,636.502,654.002,562.002,600.002,600.00-0.91%2,570,400
Feb 12, 20262,613.002,636.002,593.002,624.002,624.000.63%1,669,900
Feb 10, 20262,551.502,627.502,544.502,607.502,607.502.19%1,386,600
Feb 9, 20262,581.002,589.002,536.002,551.502,551.500.81%1,020,200
Feb 6, 20262,550.002,558.002,489.502,531.002,531.00-0.63%1,730,900
Feb 5, 20262,560.002,598.502,526.002,547.002,547.000.22%1,257,300
Feb 4, 20262,555.002,572.002,540.002,541.502,541.50-0.97%1,222,100
Feb 3, 20262,584.502,588.002,558.002,566.502,566.50-0.08%1,210,600
Feb 2, 20262,620.002,620.002,553.002,568.502,568.50-0.06%914,200
Jan 30, 20262,604.502,606.502,545.002,570.002,570.00-0.31%1,018,000
Jan 29, 20262,581.502,605.502,563.002,578.002,578.00-2.63%1,240,500
Jan 28, 20262,672.502,685.002,626.002,647.502,647.50-2.52%1,048,200
Jan 27, 20262,741.502,746.002,713.002,716.002,716.00-0.68%644,300
Jan 26, 20262,750.002,800.002,718.002,734.502,734.50-2.34%874,500
Jan 23, 20262,820.002,831.002,793.502,800.002,800.00-0.07%762,100
Jan 22, 20262,810.002,824.502,777.002,802.002,802.000.32%1,001,700
Jan 21, 20262,801.002,811.002,755.502,793.002,793.00-1.03%747,600
Jan 20, 20262,839.002,845.502,814.002,822.002,822.00-1.33%1,033,500
Jan 19, 20262,917.002,917.002,859.002,860.002,860.00-2.46%692,800
Jan 16, 20262,928.502,949.502,885.502,932.002,932.00-1.56%900,300
Jan 15, 20262,980.003,009.002,953.502,978.502,978.501.03%731,400
Jan 14, 20262,911.002,995.002,907.002,948.002,948.000.61%981,500
Jan 13, 20262,950.002,972.502,907.502,930.002,930.00-0.78%972,200
Jan 9, 20262,953.002,975.002,916.502,953.002,953.00-1.60%755,500
Jan 8, 20262,999.003,027.002,965.503,001.003,001.00-1.09%947,200
Jan 7, 20262,972.003,045.002,957.003,034.003,034.002.38%919,900
Jan 6, 20262,954.502,983.002,935.502,963.502,963.50-0.15%768,300
Jan 5, 20262,937.502,968.002,919.002,968.002,968.001.04%793,200
Dec 30, 20252,964.002,973.002,936.502,937.502,937.50-1.03%559,000
Dec 29, 20252,950.002,982.502,937.502,968.002,968.000.80%880,900
Dec 26, 20252,953.002,964.002,934.002,944.502,944.500.07%434,100
Dec 25, 20252,957.002,959.002,936.002,942.502,942.50-0.22%324,800
Dec 24, 20252,983.502,983.502,930.502,949.002,949.00-0.59%490,200
Dec 23, 20252,977.002,988.002,961.502,966.502,966.500.42%485,100
Dec 22, 20253,010.003,033.002,954.002,954.002,954.00-1.86%960,700
Dec 19, 20253,013.003,021.002,976.503,010.003,010.00-0.30%1,049,200
Dec 18, 20253,000.003,036.002,965.003,019.003,019.000.37%755,900
Dec 17, 20252,981.003,014.002,947.503,008.003,008.000.92%748,100
Dec 16, 20252,971.503,018.002,960.002,980.502,980.500.08%835,500
Dec 15, 20253,049.003,059.002,967.502,978.002,978.00-1.97%1,041,200
Dec 12, 20252,990.003,053.002,971.003,038.003,038.001.62%902,600
Dec 11, 20253,087.003,087.002,970.002,989.502,989.50-2.84%969,200
Dec 10, 20253,070.003,083.003,042.003,077.003,077.000.65%502,900
Dec 9, 20253,025.003,074.003,014.003,057.003,057.000.07%790,700
Dec 8, 20253,061.003,094.003,017.003,055.003,055.00-0.20%765,600
Dec 5, 20253,050.003,089.003,040.003,061.003,061.00-0.03%1,379,100
Dec 4, 20253,127.003,127.003,044.003,062.003,062.002.20%1,173,800
Dec 3, 20252,959.003,009.002,944.502,996.002,996.001.23%1,252,800
Dec 2, 20252,937.502,994.002,926.002,959.502,959.501.58%986,800
Dec 1, 20252,890.002,932.502,883.002,913.502,913.50-0.44%1,007,200
Nov 28, 20252,909.502,942.002,886.002,926.502,926.50-955,500
Nov 27, 20253,006.003,026.002,922.502,926.502,926.50-2.61%874,600
Nov 26, 20252,915.003,005.002,907.003,005.003,005.002.88%1,200,800
Nov 25, 20252,885.002,941.002,870.502,921.002,921.000.97%1,309,200
Nov 21, 20252,736.002,907.002,729.002,893.002,893.007.71%2,468,600
Nov 20, 20252,727.502,732.002,651.502,686.002,686.00-1.05%1,350,900
Nov 19, 20252,750.002,785.002,710.502,714.502,714.50-0.11%1,519,800
Nov 18, 20252,654.002,780.502,652.002,717.502,717.501.40%2,308,500
Nov 17, 20252,708.002,787.502,645.502,680.002,680.0011.90%3,841,000
Nov 14, 20252,330.002,395.002,318.002,395.002,395.000.63%1,148,800
Nov 13, 20252,363.002,408.002,360.002,380.002,380.000.95%987,400
Nov 12, 20252,363.002,387.002,338.002,357.502,357.500.47%1,175,900
Nov 11, 20252,405.002,405.002,342.002,346.502,346.50-2.78%820,200
Nov 10, 20252,424.502,425.002,394.502,413.502,413.500.42%626,600
Nov 7, 20252,397.502,408.502,378.502,403.502,403.500.59%484,800
Nov 6, 20252,415.002,419.502,384.502,389.502,389.50-0.44%540,000
Nov 5, 20252,445.002,463.002,366.502,400.002,400.00-2.28%830,500
Nov 4, 20252,412.002,458.502,409.502,456.002,456.000.37%801,100
Oct 31, 20252,392.002,447.002,383.002,447.002,447.002.77%873,400
Oct 30, 20252,372.002,399.502,370.502,381.002,381.00-0.06%888,700
Oct 29, 20252,404.502,420.002,358.002,382.502,382.50-1.55%975,600
Oct 28, 20252,436.002,442.002,418.502,420.002,420.00-1.98%927,900
Oct 27, 20252,470.002,506.502,468.002,469.002,469.000.41%965,600
Oct 24, 20252,450.502,476.502,438.002,459.002,459.000.10%791,300
Oct 23, 20252,458.002,484.002,452.002,456.502,456.500.08%723,900
Oct 22, 20252,415.002,470.002,415.002,454.502,454.501.64%1,109,600
Oct 21, 20252,388.002,434.002,383.002,415.002,415.001.02%1,026,400
Oct 20, 20252,362.502,390.502,341.502,390.502,390.503.37%778,200
Oct 17, 20252,317.502,321.502,299.502,312.502,312.50-0.90%719,600
Oct 16, 20252,306.002,333.502,298.002,333.502,333.500.56%781,400
Oct 15, 20252,326.002,332.002,290.002,320.502,320.500.72%687,200
Oct 14, 20252,277.502,321.502,277.502,304.002,304.00-2.37%1,144,700
Oct 10, 20252,343.502,389.002,340.502,360.002,360.000.08%1,123,200
Oct 9, 20252,382.002,409.502,352.502,358.002,358.00-0.63%894,300
Oct 8, 20252,324.002,391.502,319.002,373.002,373.001.43%1,230,200