Asahi Intecc Co., Ltd. - 7747.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,317.5	2,312.5	2,312.5	2,321.5	2,299.5	719,600
October 16, 2025	2,306	2,333.5	2,333.5	2,333.5	2,298	781,400
October 15, 2025	2,326	2,320.5	2,320.5	2,332	2,290	687,200
October 14, 2025	2,277.5	2,304	2,304	2,321.5	2,277.5	1.14M
October 10, 2025	2,343.5	2,360	2,360	2,389	2,340.5	1.12M
October 09, 2025	2,382	2,358	2,358	2,409.5	2,352.5	894,300
October 08, 2025	2,324	2,373	2,373	2,391.5	2,319	1.23M
October 07, 2025	2,347	2,339.5	2,339.5	2,367	2,335	1.15M
October 06, 2025	2,328	2,354.5	2,354.5	2,362	2,303.5	1.51M
October 03, 2025	2,291.5	2,281.5	2,281.5	2,312.5	2,272.5	1.15M
October 02, 2025	2,356.5	2,291.5	2,291.5	2,365	2,285.5	1.57M
October 01, 2025	2,376	2,366.5	2,366.5	2,396	2,358.5	1.05M
September 30, 2025	2,372	2,401.5	2,401.5	2,421	2,366.5	1.16M
September 29, 2025	2,415	2,356	2,356	2,427	2,350	1.12M
September 26, 2025	2,427.5	2,413.5	2,413.5	2,440.5	2,397	1.42M
September 25, 2025	2,448	2,432.5	2,432.5	2,454.5	2,396	2.34M
September 24, 2025	2,572	2,518.5	2,518.5	2,581.5	2,485	1.29M
September 22, 2025	2,558	2,599	2,599	2,604	2,555	692,400
September 19, 2025	2,648	2,558	2,558	2,654	2,540.5	1.47M
September 18, 2025	2,658	2,647.5	2,647.5	2,668	2,629	772,200
September 17, 2025	2,650.5	2,645	2,645	2,663.5	2,624	772,200
September 16, 2025	2,659	2,652.5	2,652.5	2,689.5	2,634.5	818,300
September 12, 2025	2,710	2,690	2,690	2,710	2,671	902,700
September 11, 2025	2,661.5	2,666.5	2,666.5	2,688.5	2,655	713,200
September 10, 2025	2,708	2,693.5	2,693.5	2,720	2,679	711,400
September 09, 2025	2,707	2,689	2,689	2,719	2,685	617,500
September 08, 2025	2,729.5	2,707	2,707	2,741	2,706	821,600
September 05, 2025	2,715	2,721.5	2,721.5	2,730.5	2,691	991,200
September 04, 2025	2,690	2,701	2,701	2,708	2,670	1.09M
September 03, 2025	2,621.5	2,654	2,654	2,675	2,610	1.06M
September 02, 2025	2,600.5	2,621.5	2,621.5	2,659	2,600	1.02M
September 01, 2025	2,563.5	2,614.5	2,614.5	2,619.5	2,553	940,300
August 29, 2025	2,522.5	2,536	2,536	2,546.5	2,505.5	809,700
August 28, 2025	2,532	2,517	2,517	2,536	2,501.5	845,500
August 27, 2025	2,575	2,532	2,532	2,579	2,504	1.06M
August 26, 2025	2,594.5	2,580.5	2,580.5	2,612	2,569	823,400
August 25, 2025	2,610.5	2,579	2,579	2,626.5	2,567.5	846,100
August 22, 2025	2,630	2,608	2,608	2,638	2,608	843,800
August 21, 2025	2,609	2,636.5	2,636.5	2,647.5	2,602.5	708,400
August 20, 2025	2,666	2,627.5	2,627.5	2,666.5	2,606.5	679,100
August 19, 2025	2,697	2,671	2,671	2,718	2,650	1.05M
August 18, 2025	2,666	2,693	2,693	2,729.5	2,665.5	1.79M
August 15, 2025	2,677	2,642	2,642	2,725	2,566.5	3.42M
August 14, 2025	2,507	2,491	2,491	2,530	2,478	1.41M
August 13, 2025	2,473	2,526.5	2,526.5	2,542.5	2,455.5	1.19M
August 12, 2025	2,452.5	2,457	2,457	2,479.5	2,445	1.09M
August 08, 2025	2,382	2,448.5	2,448.5	2,455	2,368.5	1.3M
August 07, 2025	2,380	2,347.5	2,347.5	2,404	2,337.5	1.12M
August 06, 2025	2,350	2,395.5	2,395.5	2,416	2,350	736,000
August 05, 2025	2,387	2,376	2,376	2,395.5	2,363	461,300
August 04, 2025	2,317.5	2,360.5	2,360.5	2,370.5	2,311.5	553,300
August 01, 2025	2,363.5	2,384	2,384	2,393	2,360	550,300
July 31, 2025	2,348.5	2,364.5	2,364.5	2,365	2,339	839,300
July 30, 2025	2,368.5	2,360.5	2,360.5	2,382	2,345	534,600
July 29, 2025	2,360	2,383	2,383	2,383	2,349	684,300
July 28, 2025	2,410	2,398	2,398	2,426.5	2,397	534,000
July 25, 2025	2,390	2,400.5	2,400.5	2,415	2,377	884,400
July 24, 2025	2,351.5	2,368.5	2,368.5	2,373.5	2,343.5	837,900
July 23, 2025	2,279.5	2,325	2,325	2,336	2,272.5	1.14M
July 22, 2025	2,304	2,238	2,238	2,317	2,238	763,400

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