UK markets close in 1 hour 59 minutes

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,219.50-42.50 (-1.88%)
At close: 03:15PM JST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20242,249.002,268.502,202.502,219.502,219.501,927,100
31 May 20242,169.002,287.002,169.002,262.002,262.0016,513,300
30 May 20242,138.002,186.002,111.002,156.502,156.502,031,700
29 May 20242,144.502,155.002,123.502,138.002,138.002,354,200
28 May 20242,161.002,179.502,126.002,168.502,168.501,789,700
27 May 20242,160.502,222.002,119.002,211.002,211.002,020,600
24 May 20242,100.502,159.502,093.002,135.002,135.001,754,800
23 May 20242,137.002,149.002,101.502,149.002,149.003,308,000
22 May 20242,187.002,189.002,137.502,159.502,159.503,301,200
21 May 20242,331.502,337.502,236.002,237.002,237.002,326,000
20 May 20242,280.002,330.502,246.502,330.502,330.501,830,300
17 May 20242,347.502,390.002,281.002,301.002,301.002,257,700
16 May 20242,462.002,519.502,397.502,397.502,397.503,666,400
15 May 20242,400.002,416.002,344.002,395.002,395.002,430,000
14 May 20242,386.002,397.002,347.002,360.002,360.001,184,100
13 May 20242,333.502,358.002,321.502,343.002,343.00739,600
10 May 20242,312.002,348.002,290.502,322.002,322.00947,900
09 May 20242,289.002,317.002,265.002,302.502,302.50933,100
08 May 20242,377.002,409.502,298.502,300.002,300.001,273,600
07 May 20242,361.002,377.502,307.502,327.002,327.001,628,200
02 May 20242,321.002,380.002,310.002,359.502,359.501,259,400
01 May 20242,327.502,337.502,292.502,321.002,321.001,072,600
30 Apr 20242,316.002,335.002,280.002,329.002,329.001,551,300
26 Apr 20242,250.002,250.002,208.002,247.002,247.001,619,200
25 Apr 20242,277.002,313.502,266.502,287.002,287.001,797,500
24 Apr 20242,298.002,329.002,289.502,299.502,299.501,489,700
23 Apr 20242,240.002,278.502,224.002,278.002,278.001,536,900
22 Apr 20242,179.002,236.502,151.502,231.002,231.002,095,800
19 Apr 20242,221.002,222.002,127.002,141.002,141.002,192,500
18 Apr 20242,326.002,328.502,231.502,257.502,257.502,207,600
17 Apr 20242,390.002,417.002,340.002,349.502,349.502,462,500
16 Apr 20242,295.002,400.002,287.502,392.002,392.001,925,600
15 Apr 20242,386.502,389.002,287.502,316.502,316.502,015,300
12 Apr 20242,382.002,447.002,380.002,396.502,396.502,229,600
11 Apr 20242,300.502,405.002,286.502,362.002,362.002,787,200
10 Apr 20242,385.002,413.002,321.502,327.002,327.002,724,600
09 Apr 20242,436.002,442.002,315.002,336.502,336.502,543,000
08 Apr 20242,451.502,460.002,415.002,437.002,437.001,709,600
05 Apr 20242,447.002,467.502,411.502,422.002,422.001,218,600
04 Apr 20242,474.502,496.502,443.502,457.502,457.501,292,600
03 Apr 20242,494.002,519.002,432.502,444.002,444.002,095,800
02 Apr 20242,574.002,575.002,483.502,494.502,494.502,010,000
01 Apr 20242,640.002,651.002,576.502,591.002,591.001,297,500
29 Mar 20242,665.002,684.502,637.502,655.502,655.50608,600
28 Mar 20242,703.002,743.502,636.502,642.002,642.001,402,200
27 Mar 20242,691.502,759.502,668.502,713.002,713.001,462,900
26 Mar 20242,725.002,739.002,652.002,675.002,675.001,844,800
25 Mar 20242,823.502,823.502,740.002,742.502,742.501,072,700
22 Mar 20242,872.002,899.002,817.502,850.002,850.00915,900
21 Mar 20242,912.502,924.002,852.502,872.002,872.001,062,100
19 Mar 20242,862.002,894.002,845.002,862.502,862.50784,100
18 Mar 20242,876.502,938.002,865.502,902.502,902.50695,100
15 Mar 20242,906.502,939.502,831.002,852.502,852.501,216,900
14 Mar 20242,901.502,937.502,878.002,931.502,931.50800,700
13 Mar 20242,977.002,992.002,941.002,947.502,947.50674,800
12 Mar 20242,920.002,968.502,867.002,968.502,968.50799,500
11 Mar 20242,980.002,986.502,922.002,984.502,984.50837,400
08 Mar 20243,025.003,080.003,000.003,047.003,047.00779,700
07 Mar 20243,059.003,131.003,041.003,064.003,064.00673,000
06 Mar 20243,057.003,112.003,015.003,080.003,080.00962,500
05 Mar 20243,054.003,096.003,015.003,089.003,089.00826,600
04 Mar 20243,116.003,142.003,062.003,081.003,081.00847,800
01 Mar 20243,104.003,130.003,058.003,111.003,111.00672,700
29 Feb 20243,084.003,137.003,021.003,111.003,111.001,184,300
28 Feb 20242,989.003,109.002,988.003,095.003,095.001,319,100
27 Feb 20242,910.002,995.002,899.502,986.002,986.001,176,400
26 Feb 20242,851.002,945.002,835.002,922.502,922.501,662,300
22 Feb 20242,888.002,894.002,804.002,833.002,833.00716,100
21 Feb 20242,841.502,913.002,833.502,884.002,884.00713,800
20 Feb 20242,890.002,894.502,835.002,868.002,868.00608,600
19 Feb 20242,876.502,901.502,848.502,880.002,880.00700,200
16 Feb 20242,990.002,998.002,873.002,893.502,893.501,057,000
15 Feb 20243,000.003,002.002,891.002,993.002,993.001,741,600
14 Feb 20242,925.502,938.502,871.002,917.502,917.50696,800
13 Feb 20242,968.502,986.002,926.002,969.002,969.00849,000
09 Feb 20242,980.002,989.002,946.502,979.002,979.00710,100
08 Feb 20242,941.002,974.502,905.002,952.502,952.50751,500
07 Feb 20242,916.502,919.502,847.502,891.002,891.00512,500
06 Feb 20242,935.502,962.002,908.002,930.002,930.00974,900
05 Feb 20242,950.002,967.002,923.502,965.002,965.00631,500
02 Feb 20242,860.002,938.502,860.002,920.002,920.00846,800
01 Feb 20242,790.002,882.502,782.502,844.502,844.50734,800
31 Jan 20242,806.002,831.502,768.002,831.502,831.50840,700
30 Jan 20242,879.002,879.502,815.002,829.502,829.503,199,000
29 Jan 20242,879.502,890.002,851.002,872.002,872.00653,700
26 Jan 20242,950.002,958.502,880.002,880.002,880.00639,700
25 Jan 20242,920.002,945.002,888.502,942.002,942.00768,500
24 Jan 20243,029.003,040.002,964.002,976.002,976.00567,400
23 Jan 20242,995.003,081.002,983.003,023.003,023.00824,700
22 Jan 20242,945.502,976.502,933.002,962.502,962.50820,900
19 Jan 20242,910.002,939.002,903.002,930.502,930.50820,600
18 Jan 20242,908.502,923.002,869.502,909.002,909.001,213,200
17 Jan 20243,028.003,046.002,951.002,958.502,958.50897,900
16 Jan 20243,028.003,076.003,012.003,030.003,030.00562,700
15 Jan 20243,055.003,055.003,001.003,012.003,012.0094,700
12 Jan 20243,050.003,074.003,016.003,061.003,061.001,134,600
11 Jan 20243,039.003,149.002,975.002,991.502,991.501,293,600
10 Jan 20242,933.503,066.002,926.503,010.003,010.001,413,100
09 Jan 20242,903.002,981.502,900.502,921.002,921.001,082,800
05 Jan 20242,930.002,938.502,850.502,853.002,853.00873,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...