Asahi Intecc Co., Ltd. (7747.T) JPX

3,317.00

+42(+1.28%)

Updated at April 23 03:30PM

Currency In JPY

7747.T Historical Return

If you invested ¥1000 in Asahi Intecc Co., Ltd. (7747.T) 10 years ago, it would be worth ¥2,513.05 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,149.41, while ¥1000 invested 1 year ago would be worth ¥1,540.74. This corresponds to total returns of 151.31%, 14.94%, 54.07%, respectively, with annualized returns of 9.65%, 2.82%, 54.07%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7747.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 03, 2026	3,348	3,299	3,299	3,375	3,277	983,300
March 02, 2026	3,296	3,343	3,343	3,362	3,283	1.3M
February 27, 2026	3,245	3,366	3,366	3,404	3,239	2.66M
February 26, 2026	3,277	3,200	3,200	3,370	3,200	2.37M
February 25, 2026	3,250	3,260	3,260	3,322	3,175	2.65M
February 24, 2026	2,990	3,142	3,142	3,228	2,980.5	4.88M
February 20, 2026	3,011	2,980.5	2,980.5	3,028	2,964.5	1.62M
February 19, 2026	3,000	3,045	3,045	3,060	2,947.5	2.07M
February 18, 2026	3,020	2,955	2,955	3,055	2,890.5	2.57M
February 17, 2026	2,926	2,969.5	2,969.5	3,016	2,900	3.08M
February 16, 2026	3,060	2,890	2,890	3,062	2,850	4.41M
February 13, 2026	2,636.5	2,600	2,600	2,654	2,562	2.57M
February 12, 2026	2,613	2,624	2,624	2,636	2,593	1.67M
February 10, 2026	2,551.5	2,607.5	2,607.5	2,627.5	2,544.5	1.39M
February 09, 2026	2,581	2,551.5	2,551.5	2,589	2,536	1.02M
February 06, 2026	2,550	2,531	2,531	2,558	2,489.5	1.73M
February 05, 2026	2,560	2,547	2,547	2,598.5	2,526	1.26M
February 04, 2026	2,555	2,541.5	2,541.5	2,572	2,540	1.22M
February 03, 2026	2,584.5	2,566.5	2,566.5	2,588	2,558	1.21M
February 02, 2026	2,620	2,568.5	2,568.5	2,620	2,553	914,200
January 30, 2026	2,604.5	2,570	2,570	2,606.5	2,545	1.02M
January 29, 2026	2,581.5	2,578	2,578	2,605.5	2,563	1.24M
January 28, 2026	2,672.5	2,647.5	2,647.5	2,685	2,626	1.05M
January 27, 2026	2,741.5	2,716	2,716	2,746	2,713	644,300
January 26, 2026	2,750	2,734.5	2,734.5	2,800	2,718	874,500