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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	2,308	2,295.5	2,295.5	2,312	2,289	427,900
July 17, 2025	2,269.5	2,304	2,304	2,306	2,268.5	447,600
July 16, 2025	2,288	2,269.5	2,269.5	2,292.5	2,268	640,900
July 15, 2025	2,284	2,288	2,288	2,310	2,268	721,100
July 14, 2025	2,298	2,284	2,284	2,319.5	2,273	515,300
July 11, 2025	2,292	2,293	2,293	2,323.5	2,281	721,400
July 10, 2025	2,278.5	2,283.5	2,283.5	2,288	2,258	852,600
July 09, 2025	2,264.5	2,289.5	2,289.5	2,309.5	2,261.5	674,100
July 08, 2025	2,256.5	2,252.5	2,252.5	2,269	2,242	653,500
July 07, 2025	2,290	2,256.5	2,256.5	2,295.5	2,250.5	589,000
July 04, 2025	2,345	2,297	2,297	2,348	2,291.5	553,500
July 03, 2025	2,299.5	2,345	2,345	2,368.5	2,270	1.33M
July 02, 2025	2,242.5	2,249.5	2,249.5	2,269	2,241	923,100
July 01, 2025	2,286	2,253.5	2,253.5	2,298	2,237	1.22M
June 30, 2025	2,287.5	2,283.5	2,283.5	2,311.5	2,273	881,000
June 27, 2025	2,273.5	2,264.5	2,264.5	2,273.5	2,250.5	647,300
June 26, 2025	2,311	2,278.5	2,254.27	2,326.5	2,265	873,700
June 25, 2025	2,271	2,312	2,287.41	2,337.5	2,267.5	1.07M
June 24, 2025	2,319	2,270.5	2,270.5	2,319	2,265	709,200
June 23, 2025	2,257	2,296.5	2,296.5	2,296.5	2,237	697,900
June 20, 2025	2,290	2,289.5	2,289.5	2,336.5	2,281.5	1.6M
June 19, 2025	2,252	2,259	2,259	2,276	2,237	586,600
June 18, 2025	2,239.5	2,260	2,260	2,276.5	2,235.5	1.25M
June 17, 2025	2,265	2,259	2,259	2,278	2,253.5	981,100
June 16, 2025	2,350	2,291.5	2,291.5	2,360	2,275.5	912,300
June 13, 2025	2,368.5	2,339.5	2,339.5	2,379.5	2,320.5	1.17M
June 12, 2025	2,374	2,392	2,392	2,404	2,370	987,400

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