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 ¥3,185.71 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,220.84, while ¥1000 invested 1 year ago would be worth ¥1,522.14. This corresponds to total returns of 218.57%, 22.08%, 52.21%, respectively, with annualized returns of 12.28%, 4.07%, 52.21%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 01, 2026 | 3,773 | 3,734 | 3,734 | 3,850 | 3,714 | 1.18M |
| June 30, 2026 | 3,931 | 3,800 | 3,800 | 3,941 | 3,789 | 1.35M |
| June 29, 2026 | 3,707 | 3,794 | 3,794 | 3,805 | 3,680 | 1.17M |
| June 26, 2026 | 3,684 | 3,725 | 3,725 | 3,738 | 3,630 | 1.31M |
| June 25, 2026 | 3,643 | 3,622 | 3,622 | 3,720 | 3,609 | 1.33M |
| June 24, 2026 | 3,562 | 3,592 | 3,592 | 3,621 | 3,554 | 853,400 |
| June 23, 2026 | 3,579 | 3,550 | 3,550 | 3,633 | 3,524 | 943,400 |
| June 22, 2026 | 3,480 | 3,555 | 3,555 | 3,626 | 3,454 | 981,400 |
| June 19, 2026 | 3,549 | 3,492 | 3,492 | 3,549 | 3,457 | 1.13M |
| June 18, 2026 | 3,582 | 3,549 | 3,549 | 3,668 | 3,549 | 740,800 |
| June 17, 2026 | 3,581 | 3,609 | 3,609 | 3,633 | 3,530 | 803,800 |
| June 16, 2026 | 3,550 | 3,559 | 3,559 | 3,571 | 3,492 | 931,000 |
| June 15, 2026 | 3,636 | 3,554 | 3,554 | 3,660 | 3,520 | 1.3M |
| June 12, 2026 | 3,750 | 3,635 | 3,635 | 3,811 | 3,630 | 1.74M |
| June 11, 2026 | 3,798 | 3,820 | 3,820 | 3,835 | 3,721 | 825,500 |
| June 10, 2026 | 3,780 | 3,765 | 3,765 | 3,798 | 3,734 | 763,500 |
| June 09, 2026 | 3,739 | 3,747 | 3,747 | 3,803 | 3,693 | 740,100 |
| June 08, 2026 | 3,745 | 3,753 | 3,753 | 3,809 | 3,703 | 826,400 |
| June 05, 2026 | 3,714 | 3,772 | 3,772 | 3,833 | 3,704 | 886,000 |
| June 04, 2026 | 3,607 | 3,752 | 3,752 | 3,766 | 3,604 | 1.19M |
| June 03, 2026 | 3,639 | 3,630 | 3,630 | 3,656 | 3,555 | 827,900 |
| 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 |
AD
