Skip to main content
Asahi Intecc Co., Ltd. (TYO:7747)
Japan flag Japan · Delayed Price · Currency is JPY
3,061.00
-1.00 (-0.03%)
At close: Dec 5, 2025

Asahi Intecc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20252,347.002,367.002,335.002,339.502,339.50-0.64%1,145,800
Oct 6, 20252,328.002,362.002,303.502,354.502,354.503.20%1,509,400
Oct 3, 20252,291.502,312.502,272.502,281.502,281.50-0.44%1,152,100
Oct 2, 20252,356.502,365.002,285.502,291.502,291.50-3.17%1,572,100
Oct 1, 20252,376.002,396.002,358.502,366.502,366.50-1.46%1,052,800
Sep 30, 20252,372.002,421.002,366.502,401.502,401.501.93%1,156,600
Sep 29, 20252,415.002,427.002,350.002,356.002,356.00-2.38%1,117,600
Sep 26, 20252,427.502,440.502,397.002,413.502,413.50-0.78%1,423,000
Sep 25, 20252,448.002,454.502,396.002,432.502,432.50-3.41%2,340,200
Sep 24, 20252,572.002,581.502,485.002,518.502,518.50-3.10%1,293,800
Sep 22, 20252,558.002,604.002,555.002,599.002,599.001.60%692,400
Sep 19, 20252,648.002,654.002,540.502,558.002,558.00-3.38%1,468,200
Sep 18, 20252,658.002,668.002,629.002,647.502,647.500.09%772,200
Sep 17, 20252,650.502,663.502,624.002,645.002,645.00-0.28%678,600
Sep 16, 20252,659.002,689.502,634.502,652.502,652.50-1.39%818,300
Sep 12, 20252,710.002,710.002,671.002,690.002,690.000.88%902,700
Sep 11, 20252,661.502,688.502,655.002,666.502,666.50-1.00%713,200
Sep 10, 20252,708.002,720.002,679.002,693.502,693.500.17%711,400
Sep 9, 20252,707.002,719.002,685.002,689.002,689.00-0.66%617,500
Sep 8, 20252,729.502,741.002,706.002,707.002,707.00-0.53%821,600
Sep 5, 20252,715.002,730.502,691.002,721.502,721.500.76%991,200
Sep 4, 20252,690.002,708.002,670.002,701.002,701.001.77%1,086,800
Sep 3, 20252,621.502,675.002,610.002,654.002,654.001.24%1,062,800
Sep 2, 20252,600.502,659.002,600.002,621.502,621.500.27%1,016,000
Sep 1, 20252,563.502,619.502,553.002,614.502,614.503.10%940,300
Aug 29, 20252,522.502,546.502,505.502,536.002,536.000.75%809,700
Aug 28, 20252,532.002,536.002,501.502,517.002,517.00-0.59%845,500
Aug 27, 20252,575.002,579.002,504.002,532.002,532.00-1.88%1,055,800
Aug 26, 20252,594.502,612.002,569.002,580.502,580.500.06%823,400
Aug 25, 20252,610.502,626.502,567.502,579.002,579.00-1.11%846,100
Aug 22, 20252,630.002,638.002,608.002,608.002,608.00-1.08%843,800
Aug 21, 20252,609.002,647.502,602.502,636.502,636.500.34%708,400
Aug 20, 20252,666.002,666.502,606.502,627.502,627.50-1.63%679,100
Aug 19, 20252,697.002,718.002,650.002,671.002,671.00-0.82%1,046,500
Aug 18, 20252,666.002,729.502,665.502,693.002,693.001.93%1,791,900
Aug 15, 20252,677.002,725.002,566.502,642.002,642.006.06%3,422,200
Aug 14, 20252,507.002,530.002,478.002,491.002,491.00-1.41%1,414,300
Aug 13, 20252,473.002,542.502,455.502,526.502,526.502.83%1,185,700
Aug 12, 20252,452.502,479.502,445.002,457.002,457.000.35%1,087,100
Aug 8, 20252,382.002,455.002,368.502,448.502,448.504.30%1,295,400
Aug 7, 20252,380.002,404.002,337.502,347.502,347.50-2.00%1,116,900
Aug 6, 20252,350.002,416.002,350.002,395.502,395.500.82%736,000
Aug 5, 20252,387.002,395.502,363.002,376.002,376.000.66%461,300
Aug 4, 20252,317.502,370.502,311.502,360.502,360.50-0.99%553,300
Aug 1, 20252,363.502,393.002,360.002,384.002,384.000.82%550,300
Jul 31, 20252,348.502,365.002,339.002,364.502,364.500.17%839,300
Jul 30, 20252,368.502,382.002,345.002,360.502,360.50-0.94%534,600
Jul 29, 20252,360.002,383.002,349.002,383.002,383.00-0.63%684,300
Jul 28, 20252,410.002,426.502,397.002,398.002,398.00-0.10%534,000
Jul 25, 20252,390.002,415.002,377.002,400.502,400.501.35%884,400
Jul 24, 20252,351.502,373.502,343.502,368.502,368.501.87%837,900
Jul 23, 20252,279.502,336.002,272.502,325.002,325.003.89%1,144,300
Jul 22, 20252,304.002,317.002,238.002,238.002,238.00-2.50%763,400
Jul 18, 20252,308.002,312.002,289.002,295.502,295.50-0.37%427,900
Jul 17, 20252,269.502,306.002,268.502,304.002,304.001.52%447,600
Jul 16, 20252,288.002,292.502,268.002,269.502,269.50-0.81%640,900
Jul 15, 20252,284.002,310.002,268.002,288.002,288.000.18%721,100
Jul 14, 20252,298.002,319.502,273.002,284.002,284.00-0.39%515,300
Jul 11, 20252,292.002,323.502,281.002,293.002,293.000.42%721,400
Jul 10, 20252,278.502,288.002,258.002,283.502,283.50-0.26%852,600