kabutan

ASAHI INTECC CO.,LTD.(7747) Historical

7747
TSE Prime
ASAHI INTECC CO.,LTD.
2,978.0
JPY
-60.0
(-1.97%)
Dec 15, 3:30 pm JST
19.21
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
2,982.1
Dec 15, 11:10 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 4, 2025
3,127.0 JPY
52 Week Low Apr 7, 2025
2,017.0 JPY
Yearly High Dec 4, 2025
3,127.0 JPY
Yearly Low Apr 7, 2025
2,017.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 3,049 3,059 2,967 2,978 -60 -1.97% 1,041,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,990.0 3,053.0 2,971.0 3,038.0 +48.5 +1.62% 902,600
Dec 11, 2025 3,087.0 3,087.0 2,970.0 2,989.5 -87.5 -2.84% 969,200
Dec 10, 2025 3,070.0 3,083.0 3,042.0 3,077.0 +20.0 +0.65% 502,900
Dec 9, 2025 3,025.0 3,074.0 3,014.0 3,057.0 +2.0 +0.07% 790,700
Dec 8, 2025 3,061.0 3,094.0 3,017.0 3,055.0 -6.0 -0.20% 765,600
Dec 5, 2025 3,050.0 3,089.0 3,040.0 3,061.0 -1.0 -0.03% 1,379,100
Dec 4, 2025 3,127.0 3,127.0 3,044.0 3,062.0 +66.0 +2.20% 1,173,800
Dec 3, 2025 2,959.0 3,009.0 2,944.5 2,996.0 +36.5 +1.23% 1,252,800
Dec 2, 2025 2,937.5 2,994.0 2,926.0 2,959.5 +46.0 +1.58% 986,800
Dec 1, 2025 2,890.0 2,932.5 2,883.0 2,913.5 -13.0 -0.44% 1,007,200
Nov 28, 2025 2,909.5 2,942.0 2,886.0 2,926.5 0 0.00% 955,500
Nov 27, 2025 3,006.0 3,026.0 2,922.5 2,926.5 -78.5 -2.61% 874,600
Nov 26, 2025 2,915.0 3,005.0 2,907.0 3,005.0 +84.0 +2.88% 1,200,800
Nov 25, 2025 2,885.0 2,941.0 2,870.5 2,921.0 +28.0 +0.97% 1,309,200
Nov 21, 2025 2,736.0 2,907.0 2,729.0 2,893.0 +207.0 +7.71% 2,468,600
Nov 20, 2025 2,727.5 2,732.0 2,651.5 2,686.0 -28.5 -1.05% 1,350,900
Nov 19, 2025 2,750.0 2,785.0 2,710.5 2,714.5 -3.0 -0.11% 1,519,800
Nov 18, 2025 2,654.0 2,780.5 2,652.0 2,717.5 +37.5 +1.40% 2,308,500
Nov 17, 2025 2,708.0 2,787.5 2,645.5 2,680.0 +285.0 +11.90% 3,841,000
Nov 14, 2025 2,330.0 2,395.0 2,318.0 2,395.0 +15.0 +0.63% 1,148,800