Skip to main content
logo
Aichi Tokei Denki Co., Ltd. (TYO:7723)
Japan flag Japan · Delayed Price · Currency is JPY
2,877.00
+25.00 (0.88%)
Jan 23, 2026, 3:30 PM JST

Aichi Tokei Denki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,813.002,877.002,813.002,852.002,852.001.46%19,400
Jan 21, 20262,773.002,811.002,762.002,811.002,811.00-0.21%28,800
Jan 20, 20262,846.002,846.002,804.002,817.002,817.00-1.47%38,000
Jan 19, 20262,885.002,900.002,842.002,859.002,859.00-1.41%32,400
Jan 16, 20262,880.002,900.002,862.002,900.002,900.000.69%26,300
Jan 15, 20262,840.002,889.002,838.002,880.002,880.001.34%32,900
Jan 14, 20262,804.002,853.002,804.002,842.002,842.001.17%39,000
Jan 13, 20262,796.002,827.002,771.002,809.002,809.002.74%60,600
Jan 9, 20262,728.002,754.002,720.002,734.002,734.000.85%33,600
Jan 8, 20262,760.002,765.002,711.002,711.002,711.00-2.38%31,800
Jan 7, 20262,712.002,779.002,700.002,777.002,777.002.51%40,200
Jan 6, 20262,684.002,750.002,684.002,709.002,709.000.97%80,500
Jan 5, 20262,693.002,720.002,678.002,683.002,683.00-0.26%28,600
Dec 30, 20252,656.002,707.002,656.002,690.002,690.000.11%24,600
Dec 29, 20252,652.002,691.002,652.002,687.002,687.000.83%34,700
Dec 26, 20252,688.002,689.002,660.002,665.002,665.000.72%20,300
Dec 25, 20252,664.002,664.002,629.002,646.002,646.000.38%18,300
Dec 24, 20252,647.002,696.002,634.002,636.002,636.00-0.42%109,500
Dec 23, 20252,624.002,676.002,624.002,647.002,647.000.30%51,500
Dec 22, 20252,678.002,729.002,639.002,639.002,639.00-0.86%66,100
Dec 19, 20252,607.002,669.002,607.002,662.002,662.001.91%45,100
Dec 18, 20252,578.002,623.002,573.002,612.002,612.000.66%24,800
Dec 17, 20252,600.002,626.002,546.002,595.002,595.00-0.61%52,000
Dec 16, 20252,625.002,644.002,604.002,611.002,611.00-1.77%21,300
Dec 15, 20252,569.002,658.002,554.002,658.002,658.003.42%47,400
Dec 12, 20252,528.002,577.002,528.002,570.002,570.001.74%107,900
Dec 11, 20252,582.002,582.002,520.002,526.002,526.00-2.17%58,200
Dec 10, 20252,581.002,606.002,568.002,582.002,582.00-0.08%25,500
Dec 9, 20252,596.002,596.002,565.002,584.002,584.00-0.35%25,400
Dec 8, 20252,593.002,603.002,573.002,593.002,593.000.86%27,600
Dec 5, 20252,565.002,587.002,554.002,571.002,571.00-1.23%28,500
Dec 4, 20252,597.002,617.002,587.002,603.002,603.001.01%18,600
Dec 3, 20252,586.002,600.002,574.002,577.002,577.00-0.23%13,100
Dec 2, 20252,626.002,626.002,582.002,583.002,583.00-0.96%12,600
Dec 1, 20252,707.002,707.002,606.002,608.002,608.00-2.83%20,900
Nov 28, 20252,697.002,697.002,667.002,684.002,684.000.30%12,900
Nov 27, 20252,714.002,714.002,676.002,676.002,676.00-0.63%14,800
Nov 26, 20252,664.002,714.002,664.002,693.002,693.001.74%27,400
Nov 25, 20252,632.002,670.002,627.002,647.002,647.000.84%22,400
Nov 21, 20252,560.002,625.002,556.002,625.002,625.001.55%17,700
Nov 20, 20252,579.002,599.002,560.002,585.002,585.001.65%16,200
Nov 19, 20252,566.002,566.002,540.002,543.002,543.00-0.90%20,300
Nov 18, 20252,595.002,595.002,553.002,566.002,566.00-1.12%26,100
Nov 17, 20252,615.002,629.002,582.002,595.002,595.00-0.54%22,500
Nov 14, 20252,605.002,632.002,598.002,609.002,609.00-0.69%28,400
Nov 13, 20252,638.002,638.002,614.002,627.002,627.000.81%22,600
Nov 12, 20252,611.002,640.002,603.002,606.002,606.00-0.19%30,000
Nov 11, 20252,634.002,634.002,586.002,611.002,611.00-0.76%47,200
Nov 10, 20252,663.002,663.002,616.002,631.002,631.00-0.30%40,800
Nov 7, 20252,679.002,680.002,632.002,639.002,639.00-1.35%33,700