kabutan

ASAHI INTECC CO.,LTD.(7747) Historical

7747
TSE Prime
ASAHI INTECC CO.,LTD.
3,306.0
JPY
-108.0
(-3.16%)
Apr 30, 11:30 am JST
20.63
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
3,304
Apr 30, 11:29 am JST
Summary Chart Historical News Financial Result
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 3,292 3,306 -108 -3.16% 343,400

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