Asahi Intecc Co., Ltd. (7747.T) JPX
3,606.00
-27(-0.74%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
3,606.00
-27(-0.74%)
Currency In JPY
If you invested ¥1000 in Asahi Intecc Co., Ltd. (7747.T) 10 years ago, it would be worth ¥2,693.52 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,364.61, while ¥1000 invested 1 year ago would be worth ¥1,618.09. This corresponds to total returns of 169.35%, 36.46%, 61.81%, respectively, with annualized returns of 10.41%, 6.41%, 61.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3,636 | 3,633 | 3,633 | 3,691 | 3,611 | 877,100 |
| June 01, 2026 | 3,795 | 3,700 | 3,700 | 3,863 | 3,694 | 1.22M |
| May 29, 2026 | 3,810 | 3,766 | 3,766 | 3,874 | 3,766 | 1.81M |
| May 28, 2026 | 3,710 | 3,677 | 3,677 | 3,737 | 3,645 | 1.07M |
| May 27, 2026 | 3,674 | 3,692 | 3,692 | 3,780 | 3,616 | 1.23M |
| May 26, 2026 | 3,586 | 3,672 | 3,672 | 3,713 | 3,583 | 1.04M |
| May 25, 2026 | 3,632 | 3,590 | 3,590 | 3,650 | 3,550 | 857,300 |
| May 22, 2026 | 3,709 | 3,680 | 3,680 | 3,735 | 3,661 | 830,700 |
| May 21, 2026 | 3,642 | 3,671 | 3,671 | 3,766 | 3,620 | 914,700 |
| May 20, 2026 | 3,686 | 3,685 | 3,685 | 3,781 | 3,620 | 1.68M |
| May 19, 2026 | 3,556 | 3,572 | 3,572 | 3,612 | 3,477 | 1.26M |
| May 18, 2026 | 3,420 | 3,564 | 3,564 | 3,575 | 3,353 | 1.97M |
| May 15, 2026 | 3,368 | 3,394 | 3,394 | 3,447 | 3,315 | 1.48M |
| May 14, 2026 | 3,327 | 3,313 | 3,313 | 3,349 | 3,290 | 667,400 |
| May 13, 2026 | 3,303 | 3,294 | 3,294 | 3,330 | 3,287 | 761,400 |
| May 12, 2026 | 3,300 | 3,261 | 3,261 | 3,308 | 3,243 | 713,400 |
| May 11, 2026 | 3,347 | 3,324 | 3,324 | 3,397 | 3,321 | 1.14M |
| May 08, 2026 | 3,320 | 3,306 | 3,306 | 3,330 | 3,260 | 1.18M |
| May 07, 2026 | 3,260 | 3,313 | 3,313 | 3,335 | 3,216 | 1.5M |
| May 01, 2026 | 3,274 | 3,246 | 3,246 | 3,277 | 3,220 | 737,500 |
| April 30, 2026 | 3,400 | 3,298 | 3,298 | 3,400 | 3,287 | 1.15M |
| April 28, 2026 | 3,353 | 3,414 | 3,414 | 3,415 | 3,314 | 884,600 |
| April 27, 2026 | 3,321 | 3,313 | 3,313 | 3,351 | 3,298 | 700,400 |
| April 24, 2026 | 3,323 | 3,355 | 3,355 | 3,431 | 3,298 | 1.06M |
| April 23, 2026 | 3,205 | 3,317 | 3,317 | 3,328 | 3,204 | 1.33M |
| April 22, 2026 | 3,290 | 3,275 | 3,275 | 3,309 | 3,255 | 1.5M |
| April 21, 2026 | 3,453 | 3,374 | 3,374 | 3,467 | 3,354 | 1.19M |
| April 20, 2026 | 3,535 | 3,465 | 3,465 | 3,535 | 3,449 | 513,000 |
| April 17, 2026 | 3,547 | 3,496 | 3,496 | 3,572 | 3,470 | 683,300 |
| April 16, 2026 | 3,610 | 3,573 | 3,573 | 3,631 | 3,568 | 877,400 |
| April 15, 2026 | 3,543 | 3,590 | 3,590 | 3,603 | 3,533 | 871,600 |
| April 14, 2026 | 3,588 | 3,493 | 3,493 | 3,593 | 3,480 | 720,100 |
| April 13, 2026 | 3,506 | 3,520 | 3,520 | 3,556 | 3,504 | 565,200 |
| April 10, 2026 | 3,564 | 3,533 | 3,533 | 3,599 | 3,514 | 613,800 |
| April 09, 2026 | 3,613 | 3,599 | 3,599 | 3,627 | 3,560 | 790,700 |
| April 08, 2026 | 3,650 | 3,683 | 3,683 | 3,698 | 3,621 | 1.31M |
| April 07, 2026 | 3,554 | 3,530 | 3,530 | 3,582 | 3,495 | 968,300 |
| April 06, 2026 | 3,529 | 3,513 | 3,513 | 3,558 | 3,506 | 530,000 |
| April 03, 2026 | 3,462 | 3,511 | 3,511 | 3,522 | 3,462 | 710,800 |
| April 02, 2026 | 3,478 | 3,438 | 3,438 | 3,505 | 3,435 | 1.23M |
| April 01, 2026 | 3,471 | 3,505 | 3,505 | 3,522 | 3,426 | 1.25M |
| March 31, 2026 | 3,294 | 3,338 | 3,338 | 3,358 | 3,264 | 1.14M |
| March 30, 2026 | 3,253 | 3,288 | 3,288 | 3,295 | 3,238 | 1.29M |
| March 27, 2026 | 3,279 | 3,355 | 3,355 | 3,365 | 3,279 | 1.21M |
| March 26, 2026 | 3,315 | 3,279 | 3,279 | 3,318 | 3,257 | 1.37M |
| March 25, 2026 | 3,300 | 3,349 | 3,349 | 3,360 | 3,300 | 1.15M |
| March 24, 2026 | 3,248 | 3,282 | 3,282 | 3,282 | 3,224 | 1.07M |
| March 23, 2026 | 3,195 | 3,198 | 3,198 | 3,212 | 3,146 | 1.63M |
| March 19, 2026 | 3,099 | 3,154 | 3,154 | 3,167 | 3,095 | 1.07M |
| March 18, 2026 | 3,137 | 3,205 | 3,205 | 3,215 | 3,129 | 663,400 |
| March 17, 2026 | 3,140 | 3,124 | 3,124 | 3,158 | 3,121 | 826,400 |
| March 16, 2026 | 3,082 | 3,127 | 3,127 | 3,131 | 3,077 | 1.08M |
| March 13, 2026 | 3,035 | 3,089 | 3,089 | 3,120 | 3,035 | 1.04M |
| March 12, 2026 | 3,140 | 3,086 | 3,086 | 3,152 | 3,065 | 1.27M |
| March 11, 2026 | 3,250 | 3,210 | 3,210 | 3,285 | 3,210 | 765,600 |
| March 10, 2026 | 3,247 | 3,228 | 3,231 | 3,254 | 3,198 | 291,300 |
| March 09, 2026 | 3,110 | 3,166 | 3,166 | 3,201 | 3,102 | 1.56M |
| March 06, 2026 | 3,233 | 3,294 | 3,294 | 3,294 | 3,201 | 1.66M |
| March 05, 2026 | 3,272 | 3,210 | 3,210 | 3,298 | 3,208 | 1.94M |
| March 04, 2026 | 3,231 | 3,222 | 3,233 | 3,274 | 3,203 | 900,800 |