kabutan

ASAHI INTECC CO.,LTD.(7747) Historical

7747
TSE Prime
ASAHI INTECC CO.,LTD.
3,076.0
JPY
+14.0
(+0.46%)
Dec 5, 1:37 pm JST
19.84
USD
Dec 4, 11:37 pm EST
Result
PTS
outside of trading hours
3,077.1
Dec 5, 1:35 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 2,890 3,127 2,883 3,076 +149 +5.11% 5,086,700

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 2,412.0 3,026.0 2,318.0 2,926.5 +479.5 +19.60% 23,244,200
Oct, 2025 2,376.0 2,506.5 2,272.5 2,447.0 +45.5 +1.89% 22,073,400
Sep, 2025 2,563.5 2,741.0 2,350.0 2,401.5 -134.5 -5.30% 20,624,400
Aug, 2025 2,363.5 2,729.5 2,311.5 2,536.0 +171.5 +7.25% 21,272,700
Jul, 2025 2,286.0 2,426.5 2,237.0 2,364.5 +81.0 +3.55% 16,500,600
Jun, 2025 2,233.5 2,404.0 2,212.0 2,283.5 +40.0 +1.78% 18,738,100
May, 2025 2,185.0 2,380.0 2,127.0 2,243.5 +51.0 +2.33% 19,775,600
Apr, 2025 2,435.0 2,495.0 2,017.0 2,192.5 -212.0 -8.82% 21,192,100
Mar, 2025 2,415.0 2,538.0 2,298.0 2,404.5 -37.5 -1.54% 19,958,000
Feb, 2025 2,568.0 2,800.0 2,406.0 2,442.0 -176.0 -6.72% 17,417,700
Jan, 2025 2,576.0 2,699.0 2,423.0 2,618.0 +42.0 +1.63% 12,573,300
Dec, 2024 2,586.5 2,720.0 2,465.0 2,576.0 -14.5 -0.56% 14,943,200
Nov, 2024 2,418.5 2,752.5 2,406.5 2,590.5 +123.0 +4.98% 19,919,600
Oct, 2024 2,517.0 2,590.0 2,383.0 2,467.5 -53.5 -2.12% 21,358,700
Sep, 2024 2,685.0 2,827.5 2,505.5 2,521.0 -149.5 -5.60% 25,056,500
Aug, 2024 2,356.5 2,704.0 1,905.0 2,670.5 +289.5 +12.16% 34,952,700
Jul, 2024 2,252.0 2,557.0 2,157.5 2,381.0 +125.5 +5.56% 33,034,600
Jun, 2024 2,249.0 2,358.0 2,132.0 2,255.5 -6.5 -0.29% 31,816,200
May, 2024 2,327.5 2,519.5 2,093.0 2,262.0 -67.0 -2.88% 54,622,400
Apr, 2024 2,640.0 2,651.0 2,127.0 2,329.0 -305.5 -11.60% 40,802,400