ASAHI INTECC CO.,LTD.(7747) Historical

52 Week High Apr 8, 2026

3,698.0 JPY

52 Week Low May 1, 2025

2,127.0 JPY

Yearly High Apr 8, 2026

3,698.0 JPY

Yearly Low Feb 6, 2026

2,489.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	3,400	3,400	3,287	3,318	-96	-2.81%	398,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	3,353.0	3,415.0	3,314.0	3,414.0	+101.0	+3.05%	884,600
Apr 27, 2026	3,321.0	3,351.0	3,298.0	3,313.0	-42.0	-1.25%	700,400
Apr 24, 2026	3,323.0	3,431.0	3,298.0	3,355.0	+38.0	+1.15%	1,056,100
Apr 23, 2026	3,205.0	3,328.0	3,204.0	3,317.0	+42.0	+1.28%	1,330,300
Apr 22, 2026	3,290.0	3,309.0	3,255.0	3,275.0	-99.0	-2.93%	1,499,600
Apr 21, 2026	3,453.0	3,467.0	3,354.0	3,374.0	-91.0	-2.63%	1,194,000
Apr 20, 2026	3,535.0	3,535.0	3,449.0	3,465.0	-31.0	-0.89%	513,000
Apr 17, 2026	3,547.0	3,572.0	3,470.0	3,496.0	-77.0	-2.16%	683,300
Apr 16, 2026	3,610.0	3,631.0	3,568.0	3,573.0	-17.0	-0.47%	877,400
Apr 15, 2026	3,543.0	3,603.0	3,533.0	3,590.0	+97.0	+2.78%	871,600
Apr 14, 2026	3,588.0	3,593.0	3,480.0	3,493.0	-27.0	-0.77%	720,100
Apr 13, 2026	3,506.0	3,556.0	3,504.0	3,520.0	-13.0	-0.37%	565,200
Apr 10, 2026	3,564.0	3,599.0	3,514.0	3,533.0	-66.0	-1.83%	613,800
Apr 9, 2026	3,613.0	3,627.0	3,560.0	3,599.0	-84.0	-2.28%	790,700
Apr 8, 2026	3,650.0	3,698.0	3,621.0	3,683.0	+153.0	+4.33%	1,309,700
Apr 7, 2026	3,554.0	3,582.0	3,495.0	3,530.0	+17.0	+0.48%	968,300
Apr 6, 2026	3,529.0	3,558.0	3,506.0	3,513.0	+2.0	+0.06%	530,000
Apr 3, 2026	3,462.0	3,522.0	3,462.0	3,511.0	+73.0	+2.12%	710,800
Apr 2, 2026	3,478.0	3,505.0	3,435.0	3,438.0	-67.0	-1.91%	1,232,800
Apr 1, 2026	3,471.0	3,522.0	3,426.0	3,505.0	+167.0	+5.00%	1,245,800