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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
January 23, 2026	2,820	2,800	2,800	2,831	2,793.5	762,100
January 22, 2026	2,810	2,802	2,802	2,824.5	2,777	1M
January 21, 2026	2,801	2,793	2,793	2,811	2,755.5	747,600
January 20, 2026	2,839	2,822	2,822	2,845.5	2,814	1.03M
January 19, 2026	2,917	2,860	2,860	2,917	2,859	692,800
January 16, 2026	2,928.5	2,932	2,932	2,949.5	2,885.5	900,300
January 15, 2026	2,980	2,978.5	2,978.5	3,009	2,953.5	731,400
January 14, 2026	2,911	2,948	2,948	2,995	2,907	981,500
January 13, 2026	2,950	2,930	2,930	2,972.5	2,907.5	972,200
January 09, 2026	2,953	2,953	2,953	2,975	2,916.5	755,500
January 08, 2026	2,999	3,001	3,001	3,027	2,965.5	947,200
January 07, 2026	2,972	3,034	3,034	3,045	2,957	919,900
January 06, 2026	2,954.5	2,963.5	2,963.5	2,983	2,935.5	768,300
January 05, 2026	2,937.5	2,968	2,968	2,968	2,919	793,200
December 30, 2025	2,964	2,937.5	2,937.5	2,973	2,936.5	559,000
December 29, 2025	2,950	2,968	2,968	2,982.5	2,937.5	880,900
December 26, 2025	2,953	2,944.5	2,944.5	2,964	2,934	434,100
December 25, 2025	2,957	2,942.5	2,942.5	2,959	2,936	324,800
December 24, 2025	2,983.5	2,949	2,949	2,983.5	2,930.5	490,200
December 23, 2025	2,977	2,966.5	2,966.5	2,988	2,961.5	485,100
December 22, 2025	3,010	2,954	2,954	3,033	2,954	960,700
December 19, 2025	3,013	3,010	3,010	3,021	2,976.5	1.05M
December 18, 2025	3,000	3,019	3,019	3,036	2,965	755,900
December 17, 2025	2,981	3,008	3,008	3,014	2,947.5	748,100
December 16, 2025	2,971.5	2,980.5	2,980.5	3,018	2,960	835,500
December 15, 2025	3,049	2,978	2,978	3,059	2,967.5	1.04M
December 12, 2025	2,990	3,038	3,038	3,053	2,971	902,600
December 11, 2025	3,087	2,989.5	2,989.5	3,087	2,970	969,200
December 10, 2025	3,070	3,077	3,077	3,083	3,042	502,900
December 09, 2025	3,025	3,057	3,057	3,074	3,014	790,700
December 08, 2025	3,061	3,055	3,055	3,094	3,017	765,600
December 05, 2025	3,050	3,061	3,061	3,089	3,040	1.38M
December 04, 2025	3,127	3,062	3,062	3,127	3,044	1.17M
December 03, 2025	2,959	2,996	2,996	3,009	2,944.5	1.25M
December 02, 2025	2,937.5	2,959.5	2,959.5	2,994	2,926	986,800
December 01, 2025	2,890	2,913.5	2,913.5	2,932.5	2,883	1.01M
November 28, 2025	2,909.5	2,926.5	2,926.5	2,942	2,886	955,500
November 27, 2025	3,006	2,926.5	2,926.5	3,026	2,922.5	874,600
November 26, 2025	2,915	3,005	3,005	3,005	2,907	1.2M
November 25, 2025	2,885	2,921	2,921	2,941	2,870.5	1.31M
November 21, 2025	2,736	2,893	2,893	2,907	2,729	2.47M

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