kabutan

ASAHI INTECC CO.,LTD.(7747) Historical

7747
TSE Prime
ASAHI INTECC CO.,LTD.
2,364.0
JPY
-20.0
(-0.84%)
Aug 4, 12:58 pm JST
16.00
USD
Aug 3, 11:58 pm EDT
Result
PTS
outside of trading hours
2,363.6
Aug 4, 12:57 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 6, 2024
2,827.5 JPY
52 Week Low Aug 5, 2024
1,905.0 JPY
Yearly High Feb 20, 2025
2,800.0 JPY
Yearly Low Apr 7, 2025
2,017.0 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 4, 2025 2,317 2,370 2,311 2,364 -20 -0.84% 188,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 2,410.0 2,426.5 2,339.0 2,384.0 -16.5 -0.69% 3,142,500
Jul 25, 2025 2,304.0 2,415.0 2,238.0 2,400.5 +105.0 +4.57% 3,630,000
Jul 18, 2025 2,298.0 2,319.5 2,268.0 2,295.5 +2.5 +0.11% 2,752,800
Jul 11, 2025 2,290.0 2,323.5 2,242.0 2,293.0 -4.0 -0.17% 3,490,600
Jul 4, 2025 2,287.5 2,368.5 2,237.0 2,297.0 +32.5 +1.44% 4,916,000
Jun 27, 2025 2,257.0 2,337.5 2,237.0 2,264.5 -25.0 -1.09% 3,995,100
Jun 20, 2025 2,350.0 2,360.0 2,235.5 2,289.5 -50.0 -2.14% 5,328,000
Jun 13, 2025 2,334.5 2,404.0 2,317.5 2,339.5 +3.5 +0.15% 3,805,400
Jun 6, 2025 2,233.5 2,363.0 2,212.0 2,336.0 +92.5 +4.12% 4,728,600
May 30, 2025 2,209.0 2,269.0 2,182.5 2,243.5 +34.5 +1.56% 3,933,400
May 23, 2025 2,366.0 2,371.5 2,181.0 2,209.0 -152.0 -6.44% 5,892,400
May 16, 2025 2,238.5 2,380.0 2,131.0 2,361.0 +129.0 +5.78% 6,392,100
May 9, 2025 2,210.0 2,253.0 2,143.0 2,232.0 +11.5 +0.52% 2,042,500
May 2, 2025 2,203.5 2,228.0 2,127.0 2,220.5 +17.5 +0.79% 3,005,100
Apr 25, 2025 2,180.0 2,228.5 2,097.0 2,203.0 +19.0 +0.87% 3,438,700
Apr 18, 2025 2,188.0 2,228.5 2,139.0 2,184.0 +1.0 +0.05% 3,587,100
Apr 11, 2025 2,065.5 2,288.5 2,017.0 2,183.0 +17.5 +0.81% 6,532,500
Apr 4, 2025 2,376.0 2,495.0 2,111.0 2,165.5 -253.5 -10.48% 6,944,900
Mar 28, 2025 2,380.0 2,481.0 2,362.5 2,419.0 +18.5 +0.77% 3,519,200
Mar 21, 2025 2,400.0 2,437.0 2,363.5 2,400.5 +26.0 +1.09% 2,714,600