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 Weekly Price

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

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,885.0 3,026.0 2,870.5 2,926.5 +33.5 +1.16% 4,340,100
Nov 21, 2025 2,708.0 2,907.0 2,645.5 2,893.0 +498.0 +20.79% 11,488,800
Nov 14, 2025 2,424.5 2,425.0 2,318.0 2,395.0 -8.5 -0.35% 4,758,900
Nov 7, 2025 2,412.0 2,463.0 2,366.5 2,403.5 -43.5 -1.78% 2,656,400
Oct 31, 2025 2,470.0 2,506.5 2,358.0 2,447.0 -12.0 -0.49% 4,631,200
Oct 24, 2025 2,362.5 2,484.0 2,341.5 2,459.0 +146.5 +6.34% 4,429,400
Oct 17, 2025 2,277.5 2,333.5 2,277.5 2,312.5 -47.5 -2.01% 3,332,900
Oct 10, 2025 2,328.0 2,409.5 2,303.5 2,360.0 +78.5 +3.44% 5,902,900
Oct 3, 2025 2,415.0 2,427.0 2,272.5 2,281.5 -132.0 -5.47% 6,051,200
Sep 26, 2025 2,558.0 2,604.0 2,396.0 2,413.5 -144.5 -5.65% 5,749,400
Sep 19, 2025 2,659.0 2,689.5 2,540.5 2,558.0 -132.0 -4.91% 3,737,300
Sep 12, 2025 2,729.5 2,741.0 2,655.0 2,690.0 -31.5 -1.16% 3,766,400
Sep 5, 2025 2,563.5 2,730.5 2,553.0 2,721.5 +185.5 +7.31% 5,097,100
Aug 29, 2025 2,610.5 2,626.5 2,501.5 2,536.0 -72.0 -2.76% 4,380,500
Aug 22, 2025 2,666.0 2,729.5 2,602.5 2,608.0 -34.0 -1.29% 5,069,700
Aug 15, 2025 2,452.5 2,725.0 2,445.0 2,642.0 +193.5 +7.90% 7,109,300
Aug 8, 2025 2,317.5 2,455.0 2,311.5 2,448.5 +64.5 +2.71% 4,162,900
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