JPX · 7747 · stock
Asahi Intecc Co., Ltd. (7747) stock price history
Every JPX trading session of Asahi Intecc Co., Ltd. from Jun 17, 2005 to Sep 28, 2026: 5,246 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
7747 adjusted close, 2005 to 2026
- ¥4,124
- All time high, 2026
- ¥4,282
- 52 week high, ¥2,243 low
- 5,246
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
7747 key facts
- Asahi Intecc Co., Ltd. (7747) closed at ¥3,265 on Sep 28, 2026 on JPX.
- 7747's all time high close is ¥4,124, set on Aug 20, 2026; its all time low close is ¥27.64 on Nov 6, 2008.
- 7747's 52 week range is ¥2,243 to ¥4,282.
- 7747 returned +37.1% over the year to Sep 28, 2026 and +8.0% over five years.
- Over ten years 7747 returned +191%, +11.3% a year compounded.
- 7747's deepest drawdown was -86.6% from Oct 11, 2006 to Nov 6, 2008.
- DataCedar holds 5,246 daily sessions of 7747 history from Jun 17, 2005 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
7747 price chart, 2005 to 2026
7747 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.3% |
| 3 months | -11.2% |
| 6 months | -1.4% |
| Year to date | +12.6% |
| 1 year | +37.1% |
| 3 years | +28.3% |
| 5 years | +8.0% |
| 10 years | +190.6% |
| Since Jun 17, 2005 | +2,418% |
| Compound annual growth, 21.3 years | +16.4% |
7747 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,124 on Aug 20, 2026
- All time low close
- ¥27.64 on Nov 6, 2008
- 52 week high
- ¥4,282 on Aug 18, 2026
- 52 week low
- ¥2,243 on Oct 3, 2025
- Deepest drawdown
- -86.6% from Oct 11, 2006 to Nov 6, 2008, recovered Feb 14, 2013
- Best single session
- +41.1% on Feb 20, 2009
- Worst single session
- -25.7% on Feb 6, 2008
- Volatility, 1 year annualised
- 35.7%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2005
- 25.2×
- Best calendar year
- 2013, +139%
- Worst calendar year
- 2008, -65%
7747 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Jun 17, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,899 | ¥4,282 | ¥2,457 | ¥3,265 | +12.6% | 218.6M | 178 |
| 2025 | ¥2,515 | ¥3,086 | ¥1,970 | ¥2,899 | +15.3% | 231.7M | 243 |
| 2024 | ¥2,749 | ¥3,047 | ¥1,860 | ¥2,515 | -9.4% | 331.4M | 245 |
| 2023 | ¥2,068 | ¥2,979 | ¥1,944 | ¥2,776 | +33.2% | 207.4M | 246 |
| 2022 | ¥2,417 | ¥2,720 | ¥1,642 | ¥2,083 | -11.9% | 280.2M | 244 |
| 2021 | ¥3,586 | ¥3,605 | ¥2,253 | ¥2,365 | -34.1% | 201M | 245 |
| 2020 | ¥3,001 | ¥3,701 | ¥2,159 | ¥3,591 | +18.0% | 206.5M | 242 |
| 2019 | ¥2,127 | ¥3,110 | ¥2,039 | ¥3,044 | +39.1% | 228.7M | 241 |
| 2018 | ¥1,821 | ¥2,693 | ¥1,718 | ¥2,188 | +20.1% | 299.2M | 261 |
| 2017 | ¥1,117 | ¥1,910 | ¥998.68 | ¥1,821 | +64.8% | 191.3M | 253 |
| 2016 | ¥1,273 | ¥1,502 | ¥896.01 | ¥1,105 | -14.8% | 225.4M | 245 |
| 2015 | ¥677.90 | ¥1,340 | ¥675.59 | ¥1,296 | +89.9% | 217.6M | 244 |
| 2014 | ¥461.91 | ¥719.40 | ¥404.17 | ¥682.51 | +52.1% | 127.3M | 244 |
| 2013 | ¥191.82 | ¥454.48 | ¥181.07 | ¥448.76 | +138.9% | 234.3M | 245 |
| 2012 | ¥99.75 | ¥188.42 | ¥91.62 | ¥187.86 | +92.1% | 84M | 248 |
| 2011 | ¥79.82 | ¥123.57 | ¥72.79 | ¥97.79 | +22.8% | 80.5M | 245 |
| 2010 | ¥83.84 | ¥95.25 | ¥64.28 | ¥79.60 | -5.0% | 55.7M | 243 |
| 2009 | ¥42.24 | ¥94.65 | ¥32.62 | ¥83.84 | +98.5% | 2.8M | 243 |
| 2008 | ¥122.37 | ¥122.37 | ¥27.64 | ¥42.24 | -65.5% | 1.7M | 245 |
| 2007 | ¥183.38 | ¥191.24 | ¥103.65 | ¥122.37 | -32.3% | 544K | 245 |
| 2006 | ¥159.42 | ¥206.95 | ¥137.02 | ¥180.76 | +13.4% | 6.1M | 260 |
| 2005 | ¥131.51 | ¥161.50 | ¥119.82 | ¥159.42 | n/a | 8M | 141 |
7747 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥3,265 | -13.4% |
| August 2026 | ¥3,770 | +4.9% |
| July 2026 | ¥3,593 | -5.4% |
| June 2026 | ¥3,800 | +2.2% |
| May 2026 | ¥3,717 | +14.2% |
| April 2026 | ¥3,255 | -1.2% |
| March 2026 | ¥3,295 | -0.8% |
| February 2026 | ¥3,322 | +31.0% |
| January 2026 | ¥2,537 | -12.5% |
| December 2025 | ¥2,899 | +0.4% |
| November 2025 | ¥2,888 | +19.6% |
| October 2025 | ¥2,415 | +1.9% |
About the 7747 data
Daily bars. 5,246 sessions from Jun 17, 2005 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 17, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/7747/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
7747 share price history
