Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Asahi Intecc Co (7747) Historical Prices

JP:7747 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,631.003,704.003,611.003,668.003,668.00+0.85%750,3000.57
Oct 29, 20263,573.003,637.003,489.003,637.003,637.00+1.82%1,583,7001.22
Oct 28, 20263,660.003,660.003,554.003,572.003,572.00-2.88%1,428,2001.10
Oct 27, 20263,669.003,712.003,652.003,678.003,678.00-0.08%876,1000.67
Oct 26, 20263,650.003,697.003,620.003,681.003,681.00-0.46%878,8000.67
Oct 23, 20263,800.003,826.003,698.003,698.003,698.00-1.26%1,607,3001.23
Oct 22, 20263,714.003,795.003,662.003,745.003,745.00+1.74%1,986,8001.53
Oct 21, 20263,682.003,833.003,674.003,681.003,681.00+1.13%2,578,4002.03
Oct 20, 20263,511.003,680.003,469.003,640.003,640.00+4.72%2,277,2001.81
Oct 19, 20263,472.003,505.003,415.003,476.003,476.00-0.60%826,5000.65
Oct 16, 20263,492.003,519.003,452.003,497.003,497.00+2.19%1,042,4000.83
Oct 15, 20263,403.003,442.003,377.003,422.003,422.00-0.23%1,253,1001.01
Oct 14, 20263,465.003,510.003,368.003,430.003,430.00-1.58%1,742,0001.42
Oct 13, 20263,433.003,485.003,410.003,485.003,485.00+3.63%1,749,1001.44
Oct 12, 20263,363.003,392.003,330.003,363.003,363.00+0.00%00.00
Oct 09, 20263,391.003,392.003,330.003,363.003,363.00-0.33%1,283,9001.05
Oct 08, 20263,488.003,488.003,339.003,374.003,374.00-2.43%1,455,7001.20
Oct 07, 20263,452.003,466.003,412.003,458.003,458.00-0.03%1,359,8001.13
Oct 06, 20263,399.003,467.003,360.003,459.003,459.00+2.79%1,506,5001.27
Oct 05, 20263,296.003,365.003,284.003,365.003,365.00+2.19%1,004,1000.85
Oct 02, 20263,295.003,331.003,266.003,293.003,293.00-2.14%1,815,0001.55
Oct 01, 20263,308.003,383.003,285.003,365.003,365.00+1.20%1,210,3001.03
Sep 30, 20263,351.003,363.003,298.003,325.003,325.00-0.15%1,686,2001.45
Sep 29, 20263,327.003,360.003,272.003,330.003,330.00+1.99%1,412,1001.22
Sep 28, 20263,406.003,406.003,265.003,265.003,265.00-3.03%1,460,4001.27
Sep 25, 20263,350.003,384.003,319.003,367.003,367.00+0.87%1,413,2001.23
Sep 24, 20263,251.003,348.003,244.003,338.003,338.00+1.92%1,536,6001.34
Sep 23, 20263,275.003,327.003,227.003,275.003,275.00+0.00%00.00
Sep 22, 20263,275.003,327.003,227.003,275.003,275.00+0.00%00.00
Sep 21, 20263,275.003,327.003,227.003,275.003,275.00+0.00%00.00
Sep 18, 20263,262.003,327.003,227.003,275.003,275.00-0.21%1,987,9001.68
Sep 17, 20263,291.003,317.003,253.003,282.003,282.00+0.34%972,6000.82
Sep 16, 20263,250.003,289.003,216.003,271.003,271.00+0.55%1,134,2000.96
Sep 15, 20263,262.003,272.003,226.003,253.003,253.00+0.06%1,009,4000.86
Sep 14, 20263,145.003,265.003,130.003,251.003,251.00+1.91%1,458,8001.25
Sep 11, 20263,195.003,259.003,140.003,190.003,190.00-1.39%1,449,8001.25
Sep 10, 20263,221.003,253.003,136.003,235.003,235.00-0.80%1,867,9001.62
Sep 09, 20263,295.003,318.003,255.003,261.003,261.00-1.57%1,889,5001.64
Sep 08, 20263,398.003,403.003,313.003,313.003,313.00-3.19%1,492,4001.31
Sep 07, 20263,488.003,520.003,422.003,422.003,422.00-2.81%1,162,3001.03
Sep 04, 20263,468.003,524.003,392.003,521.003,521.00-2.41%2,172,5001.96
Sep 03, 20263,642.003,713.003,606.003,608.003,608.00+0.19%1,712,0001.56
Sep 02, 20263,759.003,769.003,601.003,601.003,601.00-5.16%1,600,2001.48
Sep 01, 20263,812.003,858.003,788.003,797.003,797.00+0.72%915,4000.84
Aug 31, 20263,800.003,827.003,746.003,770.003,770.00-1.05%1,139,3001.05
Aug 28, 20263,880.003,924.003,789.003,810.003,810.00-1.35%1,057,9000.98
Aug 27, 20263,888.003,936.003,859.003,862.003,862.00-1.58%900,2000.83
Aug 26, 20264,018.004,072.003,900.003,924.003,924.00-2.49%899,5000.82
Aug 25, 20264,037.004,070.003,967.004,024.004,024.00-0.64%1,091,0000.99
Aug 24, 20264,090.004,126.004,042.004,050.004,050.00+0.17%1,934,7001.78