Skip to main content
Asahi Intecc Co., Ltd. (TYO:7747)
Japan flag Japan · Delayed Price · Currency is JPY
3,414.00
+101.00 (3.05%)
Apr 28, 2026, 3:30 PM JST

Asahi Intecc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,353.003,415.003,314.003,414.003,414.003.05%884,600
Apr 27, 20263,321.003,351.003,298.003,313.003,313.00-1.25%700,400
Apr 24, 20263,323.003,431.003,298.003,355.003,355.001.15%1,056,100
Apr 23, 20263,205.003,328.003,204.003,317.003,317.001.28%1,330,300
Apr 22, 20263,290.003,309.003,255.003,275.003,275.00-2.93%1,499,600
Apr 21, 20263,453.003,467.003,354.003,374.003,374.00-2.63%1,194,000
Apr 20, 20263,535.003,535.003,449.003,465.003,465.00-0.89%513,000
Apr 17, 20263,547.003,572.003,470.003,496.003,496.00-2.16%683,300
Apr 16, 20263,610.003,631.003,568.003,573.003,573.00-0.47%877,400
Apr 15, 20263,543.003,603.003,533.003,590.003,590.002.78%871,600
Apr 14, 20263,588.003,593.003,480.003,493.003,493.00-0.77%720,100
Apr 13, 20263,506.003,556.003,504.003,520.003,520.00-0.37%565,200
Apr 10, 20263,564.003,599.003,514.003,533.003,533.00-1.83%613,800
Apr 9, 20263,613.003,627.003,560.003,599.003,599.00-2.28%790,700
Apr 8, 20263,650.003,698.003,621.003,683.003,683.004.33%1,309,700
Apr 7, 20263,554.003,582.003,495.003,530.003,530.000.48%968,300
Apr 6, 20263,529.003,558.003,506.003,513.003,513.000.06%530,000
Apr 3, 20263,462.003,522.003,462.003,511.003,511.002.12%710,800
Apr 2, 20263,478.003,505.003,435.003,438.003,438.00-1.91%1,232,800
Apr 1, 20263,471.003,522.003,426.003,505.003,505.005.00%1,245,800
Mar 31, 20263,294.003,358.003,264.003,338.003,338.001.52%1,144,600
Mar 30, 20263,253.003,295.003,238.003,288.003,288.00-2.00%1,288,900
Mar 27, 20263,279.003,365.003,279.003,355.003,355.002.32%1,213,500
Mar 26, 20263,315.003,318.003,257.003,279.003,279.00-2.09%1,366,600
Mar 25, 20263,300.003,360.003,300.003,349.003,349.002.04%1,152,300
Mar 24, 20263,248.003,282.003,224.003,282.003,282.002.63%1,066,200
Mar 23, 20263,195.003,212.003,146.003,198.003,198.001.40%1,627,200
Mar 19, 20263,099.003,167.003,095.003,154.003,154.00-1.59%1,070,800
Mar 18, 20263,137.003,215.003,129.003,205.003,205.002.59%663,400
Mar 17, 20263,140.003,158.003,121.003,124.003,124.00-0.10%826,400
Mar 16, 20263,082.003,131.003,077.003,127.003,127.001.23%1,079,300
Mar 13, 20263,035.003,120.003,035.003,089.003,089.000.10%1,037,100
Mar 12, 20263,140.003,152.003,065.003,086.003,086.00-3.86%1,271,000
Mar 11, 20263,250.003,285.003,210.003,210.003,210.00-0.65%765,600
Mar 10, 20263,247.003,254.003,198.003,231.003,231.002.05%929,000
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%2,657,600
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