Asahi Intecc Co., Ltd. 7747
TSE · Japan · Health Technology
¥3,365.00+40.00 (+1.20%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,365.00 | +1.20% | ¥3,308.00 | ¥3,383.00 | ¥3,285.00 | 1.21M |
| 2026-09-30 | ¥3,325.00 | -0.15% | ¥3,351.00 | ¥3,363.00 | ¥3,298.00 | 1.69M |
| 2026-09-29 | ¥3,330.00 | +1.99% | ¥3,327.00 | ¥3,360.00 | ¥3,272.00 | 1.41M |
| 2026-09-28 | ¥3,265.00 | -3.03% | ¥3,406.00 | ¥3,406.00 | ¥3,265.00 | 1.46M |
| 2026-09-25 | ¥3,367.00 | +0.87% | ¥3,350.00 | ¥3,384.00 | ¥3,319.00 | 1.41M |
| 2026-09-24 | ¥3,338.00 | +1.92% | ¥3,251.00 | ¥3,348.00 | ¥3,244.00 | 1.54M |
| 2026-09-18 | ¥3,275.00 | -0.21% | ¥3,262.00 | ¥3,327.00 | ¥3,227.00 | 1.99M |
| 2026-09-17 | ¥3,282.00 | +0.34% | ¥3,291.00 | ¥3,317.00 | ¥3,253.00 | 972.60K |
| 2026-09-16 | ¥3,271.00 | +0.55% | ¥3,250.00 | ¥3,289.00 | ¥3,216.00 | 1.13M |
| 2026-09-15 | ¥3,253.00 | +0.06% | ¥3,262.00 | ¥3,272.00 | ¥3,226.00 | 1.01M |
| 2026-09-14 | ¥3,251.00 | +1.91% | ¥3,145.00 | ¥3,265.00 | ¥3,130.00 | 1.46M |
| 2026-09-11 | ¥3,190.00 | -1.39% | ¥3,195.00 | ¥3,259.00 | ¥3,140.00 | 1.45M |
| 2026-09-10 | ¥3,235.00 | -0.80% | ¥3,221.00 | ¥3,253.00 | ¥3,136.00 | 1.87M |
| 2026-09-09 | ¥3,261.00 | -1.57% | ¥3,295.00 | ¥3,318.00 | ¥3,255.00 | 1.89M |
| 2026-09-08 | ¥3,313.00 | -3.19% | ¥3,398.00 | ¥3,403.00 | ¥3,313.00 | 1.49M |
| 2026-09-07 | ¥3,422.00 | -2.81% | ¥3,488.00 | ¥3,520.00 | ¥3,422.00 | 1.16M |
| 2026-09-04 | ¥3,521.00 | -2.41% | ¥3,468.00 | ¥3,524.00 | ¥3,392.00 | 2.17M |
| 2026-09-03 | ¥3,608.00 | +0.19% | ¥3,642.00 | ¥3,713.00 | ¥3,606.00 | 1.71M |
| 2026-09-02 | ¥3,601.00 | -5.16% | ¥3,759.00 | ¥3,769.00 | ¥3,601.00 | 1.60M |
| 2026-09-01 | ¥3,797.00 | +0.72% | ¥3,812.00 | ¥3,858.00 | ¥3,788.00 | 915.40K |
| 2026-08-31 | ¥3,770.00 | -1.05% | ¥3,800.00 | ¥3,827.00 | ¥3,746.00 | 1.14M |
| 2026-08-28 | ¥3,810.00 | -1.35% | ¥3,880.00 | ¥3,924.00 | ¥3,789.00 | 1.06M |
| 2026-08-27 | ¥3,862.00 | -1.58% | ¥3,888.00 | ¥3,936.00 | ¥3,859.00 | 900.20K |
| 2026-08-26 | ¥3,924.00 | -2.49% | ¥4,018.00 | ¥4,072.00 | ¥3,900.00 | 899.50K |
| 2026-08-25 | ¥4,024.00 | -0.64% | ¥4,037.00 | ¥4,070.00 | ¥3,967.00 | 1.09M |
| 2026-08-24 | ¥4,050.00 | +0.17% | ¥4,090.00 | ¥4,126.00 | ¥4,042.00 | 1.93M |
| 2026-08-21 | ¥4,043.00 | -1.96% | ¥4,131.00 | ¥4,169.00 | ¥4,014.00 | 1.13M |
| 2026-08-20 | ¥4,124.00 | +3.83% | ¥4,080.00 | ¥4,252.00 | ¥4,045.00 | 2.64M |
| 2026-08-19 | ¥3,972.00 | -3.12% | ¥4,050.00 | ¥4,130.00 | ¥3,962.00 | 1.24M |
| 2026-08-18 | ¥4,100.00 | -0.07% | ¥4,243.00 | ¥4,282.00 | ¥4,083.00 | 2.75M |
| 2026-08-17 | ¥4,103.00 | +5.91% | ¥4,084.00 | ¥4,138.00 | ¥3,889.00 | 3.33M |
| 2026-08-14 | ¥3,874.00 | -0.97% | ¥3,842.00 | ¥3,906.00 | ¥3,817.00 | 1.25M |
| 2026-08-13 | ¥3,912.00 | -0.05% | ¥3,908.00 | ¥3,953.00 | ¥3,850.00 | 813.60K |
| 2026-08-12 | ¥3,914.00 | +0.44% | ¥3,928.00 | ¥3,934.00 | ¥3,839.00 | 885.20K |
| 2026-08-10 | ¥3,897.00 | +5.64% | ¥3,723.00 | ¥3,900.00 | ¥3,685.00 | 895.20K |
| 2026-08-07 | ¥3,689.00 | +0.79% | ¥3,648.00 | ¥3,708.00 | ¥3,632.00 | 765.30K |
| 2026-08-06 | ¥3,660.00 | +0.60% | ¥3,645.00 | ¥3,680.00 | ¥3,616.00 | 623.90K |
| 2026-08-05 | ¥3,638.00 | +1.17% | ¥3,553.00 | ¥3,665.00 | ¥3,553.00 | 787.20K |
| 2026-08-04 | ¥3,596.00 | +1.04% | ¥3,567.00 | ¥3,609.00 | ¥3,526.00 | 740.30K |
| 2026-08-03 | ¥3,559.00 | -0.95% | ¥3,550.00 | ¥3,591.00 | ¥3,493.00 | 992.90K |
| 2026-07-31 | ¥3,593.00 | -0.80% | ¥3,532.00 | ¥3,615.00 | ¥3,516.00 | 1.07M |
| 2026-07-30 | ¥3,622.00 | -2.11% | ¥3,670.00 | ¥3,700.00 | ¥3,601.00 | 1.20M |
| 2026-07-29 | ¥3,700.00 | +3.64% | ¥3,638.00 | ¥3,716.00 | ¥3,590.00 | 1.27M |
| 2026-07-28 | ¥3,570.00 | +0.59% | ¥3,549.00 | ¥3,600.00 | ¥3,523.00 | 1.45M |
| 2026-07-27 | ¥3,549.00 | +5.03% | ¥3,434.00 | ¥3,549.00 | ¥3,384.00 | 1.35M |
| 2026-07-24 | ¥3,379.00 | -0.53% | ¥3,379.00 | ¥3,399.00 | ¥3,353.00 | 936.70K |
| 2026-07-23 | ¥3,397.00 | -0.53% | ¥3,443.00 | ¥3,467.00 | ¥3,374.00 | 1.37M |
| 2026-07-22 | ¥3,415.00 | -3.15% | ¥3,451.00 | ¥3,488.00 | ¥3,406.00 | 1.25M |
| 2026-07-21 | ¥3,526.00 | -1.20% | ¥3,568.00 | ¥3,605.00 | ¥3,509.00 | 1.00M |
| 2026-07-17 | ¥3,569.00 | +2.91% | ¥3,493.00 | ¥3,605.00 | ¥3,450.00 | 1.05M |
| 2026-07-16 | ¥3,468.00 | +0.06% | ¥3,466.00 | ¥3,512.00 | ¥3,447.00 | 618.30K |
| 2026-07-15 | ¥3,466.00 | -4.68% | ¥3,614.00 | ¥3,619.00 | ¥3,456.00 | 1.19M |
| 2026-07-14 | ¥3,636.00 | +1.62% | ¥3,618.00 | ¥3,663.00 | ¥3,575.00 | 663.30K |
| 2026-07-13 | ¥3,578.00 | +0.14% | ¥3,601.00 | ¥3,609.00 | ¥3,564.00 | 628.70K |
| 2026-07-10 | ¥3,573.00 | -2.70% | ¥3,651.00 | ¥3,681.00 | ¥3,558.00 | 867.80K |
| 2026-07-09 | ¥3,672.00 | -0.03% | ¥3,741.00 | ¥3,760.00 | ¥3,635.00 | 711.00K |
| 2026-07-08 | ¥3,673.00 | -0.73% | ¥3,758.00 | ¥3,781.00 | ¥3,673.00 | 945.40K |
| 2026-07-07 | ¥3,700.00 | -0.86% | ¥3,702.00 | ¥3,736.00 | ¥3,664.00 | 994.70K |
| 2026-07-06 | ¥3,732.00 | -3.42% | ¥3,851.00 | ¥3,858.00 | ¥3,708.00 | 1.38M |
| 2026-07-03 | ¥3,864.00 | +2.20% | ¥3,900.00 | ¥3,929.00 | ¥3,824.00 | 811.60K |
| 2026-07-02 | ¥3,781.00 | +1.26% | ¥3,794.00 | ¥3,868.00 | ¥3,745.00 | 943.20K |
| 2026-07-01 | ¥3,734.00 | -1.74% | ¥3,773.00 | ¥3,850.00 | ¥3,714.00 | 1.18M |
| 2026-06-30 | ¥3,800.00 | +0.16% | ¥3,931.00 | ¥3,941.00 | ¥3,789.00 | 1.35M |
| 2026-06-29 | ¥3,794.00 | +1.85% | ¥3,707.00 | ¥3,805.00 | ¥3,680.00 | 1.17M |
| 2026-06-26 | ¥3,725.00 | +2.84% | ¥3,684.00 | ¥3,738.00 | ¥3,630.00 | 1.31M |
| 2026-06-25 | ¥3,622.00 | +0.84% | ¥3,643.00 | ¥3,720.00 | ¥3,609.00 | 1.33M |
| 2026-06-24 | ¥3,592.00 | +1.18% | ¥3,562.00 | ¥3,621.00 | ¥3,554.00 | 853.40K |
| 2026-06-23 | ¥3,550.00 | -0.14% | ¥3,579.00 | ¥3,633.00 | ¥3,524.00 | 943.40K |
| 2026-06-22 | ¥3,555.00 | +1.80% | ¥3,480.00 | ¥3,626.00 | ¥3,454.00 | 981.40K |
| 2026-06-19 | ¥3,492.00 | -1.61% | ¥3,549.00 | ¥3,549.00 | ¥3,457.00 | 1.13M |
| 2026-06-18 | ¥3,549.00 | -1.66% | ¥3,582.00 | ¥3,668.00 | ¥3,549.00 | 740.80K |
| 2026-06-17 | ¥3,609.00 | +1.40% | ¥3,581.00 | ¥3,633.00 | ¥3,530.00 | 803.80K |
| 2026-06-16 | ¥3,559.00 | +0.14% | ¥3,550.00 | ¥3,571.00 | ¥3,492.00 | 931.00K |
| 2026-06-15 | ¥3,554.00 | -2.23% | ¥3,636.00 | ¥3,660.00 | ¥3,520.00 | 1.30M |
| 2026-06-12 | ¥3,635.00 | -4.84% | ¥3,750.00 | ¥3,811.00 | ¥3,630.00 | 1.74M |
| 2026-06-11 | ¥3,820.00 | +1.46% | ¥3,798.00 | ¥3,835.00 | ¥3,721.00 | 825.50K |
| 2026-06-10 | ¥3,765.00 | +0.48% | ¥3,780.00 | ¥3,798.00 | ¥3,734.00 | 763.50K |
| 2026-06-09 | ¥3,747.00 | -0.16% | ¥3,739.00 | ¥3,803.00 | ¥3,693.00 | 740.10K |
| 2026-06-08 | ¥3,753.00 | -0.50% | ¥3,745.00 | ¥3,809.00 | ¥3,703.00 | 826.40K |
| 2026-06-05 | ¥3,772.00 | +0.53% | ¥3,714.00 | ¥3,833.00 | ¥3,704.00 | 886.00K |
| 2026-06-04 | ¥3,752.00 | +3.36% | ¥3,607.00 | ¥3,766.00 | ¥3,604.00 | 1.19M |
| 2026-06-03 | ¥3,630.00 | -0.08% | ¥3,639.00 | ¥3,656.00 | ¥3,555.00 | 827.90K |
| 2026-06-02 | ¥3,633.00 | -1.81% | ¥3,636.00 | ¥3,691.00 | ¥3,611.00 | 877.10K |
| 2026-06-01 | ¥3,700.00 | -1.75% | ¥3,795.00 | ¥3,863.00 | ¥3,694.00 | 1.22M |
| 2026-05-29 | ¥3,766.00 | +2.42% | ¥3,810.00 | ¥3,874.00 | ¥3,766.00 | 1.81M |
| 2026-05-28 | ¥3,677.00 | -0.41% | ¥3,710.00 | ¥3,737.00 | ¥3,645.00 | 1.07M |
| 2026-05-27 | ¥3,692.00 | +0.54% | ¥3,674.00 | ¥3,780.00 | ¥3,616.00 | 1.23M |
| 2026-05-26 | ¥3,672.00 | +2.28% | ¥3,586.00 | ¥3,713.00 | ¥3,583.00 | 1.04M |
| 2026-05-25 | ¥3,590.00 | -2.45% | ¥3,632.00 | ¥3,650.00 | ¥3,550.00 | 857.30K |
| 2026-05-22 | ¥3,680.00 | +0.25% | ¥3,709.00 | ¥3,735.00 | ¥3,661.00 | 830.70K |