Asahi Intecc Co., Ltd. (7747.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
7747.T Historical Return
If you invested ¥1000 in Asahi Intecc Co., Ltd. (7747.T) 10 years ago, it would be worth ¥2,966.51 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,122.6, while ¥1000 invested 1 year ago would be worth ¥1,437.05. This corresponds to total returns of 196.65%, 12.26%, 43.7%, respectively, with annualized returns of 11.48%, 2.34%, 43.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
7747.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 3,308 | 3,365 | 3,365 | 3,383 | 3,285 | 1.21M |
| September 30, 2026 | 3,351 | 3,325 | 3,325 | 3,363 | 3,298 | 1.69M |
| September 29, 2026 | 3,327 | 3,330 | 3,330 | 3,360 | 3,272 | 1.41M |
| September 28, 2026 | 3,406 | 3,265 | 3,265 | 3,406 | 3,265 | 1.46M |
| September 25, 2026 | 3,350 | 3,367 | 3,367 | 3,384 | 3,319 | 1.41M |
| September 24, 2026 | 3,251 | 3,338 | 3,338 | 3,348 | 3,244 | 1.54M |
| September 18, 2026 | 3,262 | 3,275 | 3,275 | 3,327 | 3,227 | 1.99M |
| September 17, 2026 | 3,291 | 3,282 | 3,282 | 3,317 | 3,253 | 972,600 |
| September 16, 2026 | 3,250 | 3,271 | 3,271 | 3,289 | 3,216 | 1.13M |
| September 15, 2026 | 3,262 | 3,253 | 3,253 | 3,272 | 3,226 | 1.01M |
| September 11, 2026 | 3,195 | 3,190 | 3,190 | 3,259 | 3,140 | 1.45M |
| September 10, 2026 | 3,221 | 3,235 | 3,235 | 3,253 | 3,136 | 1.87M |
| September 09, 2026 | 3,295 | 3,261 | 3,261 | 3,318 | 3,255 | 1.89M |
| September 08, 2026 | 3,398 | 3,313 | 3,313 | 3,403 | 3,313 | 1.49M |
| September 07, 2026 | 3,488 | 3,422 | 3,422 | 3,520 | 3,422 | 1.16M |
| September 04, 2026 | 3,468 | 3,521 | 3,521 | 3,524 | 3,392 | 2.17M |
| September 03, 2026 | 3,642 | 3,608 | 3,608 | 3,713 | 3,606 | 1.71M |
| September 02, 2026 | 3,759 | 3,601 | 3,601 | 3,769 | 3,601 | 1.6M |
| September 01, 2026 | 3,812 | 3,797 | 3,797 | 3,858 | 3,788 | 915,400 |
| August 31, 2026 | 3,800 | 3,770 | 3,770 | 3,827 | 3,746 | 1.14M |
| August 28, 2026 | 3,880 | 3,810 | 3,810 | 3,924 | 3,789 | 1.06M |
| August 27, 2026 | 3,888 | 3,862 | 3,862 | 3,936 | 3,859 | 900,200 |
| August 26, 2026 | 4,018 | 3,924 | 3,924 | 4,072 | 3,900 | 899,500 |
| August 25, 2026 | 4,037 | 4,024 | 4,024 | 4,070 | 3,967 | 1.09M |
| August 24, 2026 | 4,090 | 4,050 | 4,050 | 4,126 | 4,042 | 1.93M |
| August 21, 2026 | 4,131 | 4,043 | 4,043 | 4,169 | 4,014 | 1.13M |
| August 20, 2026 | 4,080 | 4,124 | 4,124 | 4,252 | 4,045 | 2.64M |
| August 19, 2026 | 4,050 | 3,972 | 3,972 | 4,130 | 3,962 | 1.24M |
| August 18, 2026 | 4,243 | 4,100 | 4,100 | 4,282 | 4,083 | 2.75M |
| August 17, 2026 | 4,084 | 4,103 | 4,103 | 4,138 | 3,889 | 3.33M |
| August 14, 2026 | 3,842 | 3,874 | 3,874 | 3,906 | 3,817 | 1.25M |
| August 13, 2026 | 3,908 | 3,912 | 3,912 | 3,953 | 3,850 | 813,600 |
| August 12, 2026 | 3,928 | 3,914 | 3,914 | 3,934 | 3,839 | 885,200 |
| August 10, 2026 | 3,723 | 3,897 | 3,897 | 3,900 | 3,685 | 895,200 |
| August 07, 2026 | 3,648 | 3,689 | 3,689 | 3,708 | 3,632 | 765,300 |
| August 06, 2026 | 3,645 | 3,660 | 3,660 | 3,680 | 3,616 | 623,900 |
| August 05, 2026 | 3,553 | 3,638 | 3,638 | 3,665 | 3,553 | 787,200 |
| August 04, 2026 | 3,567 | 3,596 | 3,596 | 3,609 | 3,526 | 740,300 |
| August 03, 2026 | 3,550 | 3,559 | 3,559 | 3,591 | 3,493 | 992,900 |
| July 31, 2026 | 3,532 | 3,593 | 3,593 | 3,615 | 3,516 | 1.07M |
| July 30, 2026 | 3,670 | 3,622 | 3,622 | 3,700 | 3,601 | 1.2M |
| July 29, 2026 | 3,638 | 3,700 | 3,700 | 3,716 | 3,590 | 1.27M |
| July 28, 2026 | 3,549 | 3,570 | 3,570 | 3,600 | 3,523 | 1.45M |
| July 27, 2026 | 3,434 | 3,549 | 3,549 | 3,549 | 3,384 | 1.35M |
| July 24, 2026 | 3,379 | 3,379 | 3,379 | 3,399 | 3,353 | 936,700 |
| July 23, 2026 | 3,443 | 3,397 | 3,397 | 3,467 | 3,374 | 1.37M |
| July 22, 2026 | 3,451 | 3,415 | 3,415 | 3,488 | 3,406 | 1.25M |
| July 21, 2026 | 3,568 | 3,526 | 3,526 | 3,605 | 3,509 | 1M |
| July 17, 2026 | 3,493 | 3,569 | 3,569 | 3,605 | 3,450 | 1.05M |
| July 16, 2026 | 3,466 | 3,468 | 3,468 | 3,512 | 3,447 | 618,300 |
| July 15, 2026 | 3,614 | 3,466 | 3,466 | 3,619 | 3,456 | 1.19M |
| July 14, 2026 | 3,618 | 3,636 | 3,636 | 3,663 | 3,575 | 663,300 |
| July 13, 2026 | 3,601 | 3,578 | 3,578 | 3,609 | 3,564 | 628,700 |
| July 10, 2026 | 3,651 | 3,573 | 3,573 | 3,681 | 3,558 | 867,800 |
| July 09, 2026 | 3,741 | 3,672 | 3,672 | 3,760 | 3,635 | 711,000 |
| July 08, 2026 | 3,758 | 3,673 | 3,673 | 3,781 | 3,673 | 945,400 |
| July 07, 2026 | 3,702 | 3,700 | 3,700 | 3,736 | 3,664 | 994,700 |
| July 06, 2026 | 3,851 | 3,732 | 3,732 | 3,858 | 3,708 | 1.38M |
| July 03, 2026 | 3,900 | 3,864 | 3,864 | 3,929 | 3,824 | 811,600 |
| July 02, 2026 | 3,794 | 3,781 | 3,781 | 3,868 | 3,745 | 943,200 |
AD
