Skip to main content
logo
Aichi Tokei Denki Co., Ltd. (TYO:7723)
Japan flag Japan · Delayed Price · Currency is JPY
2,770.00
+20.00 (0.73%)
Sep 5, 2025, 3:30 PM JST

Aichi Tokei Denki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252,779.002,783.002,725.002,770.002,770.000.73%22,100
Sep 4, 20252,815.002,815.002,744.002,750.002,750.00-1.36%29,000
Sep 3, 20252,853.002,853.002,760.002,788.002,788.00-1.41%53,500
Sep 2, 20252,802.002,847.002,740.002,828.002,828.005.48%83,100
Sep 1, 20252,659.002,720.002,659.002,681.002,681.001.59%20,100
Aug 29, 20252,614.002,654.002,603.002,639.002,639.001.03%25,000
Aug 28, 20252,596.002,612.002,586.002,612.002,612.000.23%11,900
Aug 27, 20252,603.002,648.002,577.002,606.002,606.000.15%25,000
Aug 26, 20252,599.002,620.002,585.002,602.002,602.000.42%12,100
Aug 25, 20252,563.002,615.002,561.002,591.002,591.001.97%36,500
Aug 22, 20252,549.002,549.002,520.002,541.002,541.000.32%11,900
Aug 21, 20252,556.002,556.002,531.002,533.002,533.00-0.59%12,500
Aug 20, 20252,503.002,551.002,502.002,548.002,548.001.76%18,800
Aug 19, 20252,527.002,527.002,487.002,504.002,504.00-0.67%14,400
Aug 18, 20252,518.002,527.002,495.002,521.002,521.000.96%11,400
Aug 15, 20252,492.002,500.002,472.002,497.002,497.000.32%11,700
Aug 14, 20252,500.002,512.002,474.002,489.002,489.00-1.07%11,800
Aug 13, 20252,531.002,540.002,504.002,516.002,516.00-0.75%15,500
Aug 12, 20252,569.002,574.002,521.002,535.002,535.00-1.25%28,500
Aug 8, 20252,549.002,570.002,533.002,567.002,567.001.46%17,100
Aug 7, 20252,460.002,530.002,460.002,530.002,530.002.76%24,400
Aug 6, 20252,418.002,475.002,418.002,462.002,462.002.63%16,800
Aug 5, 20252,405.002,426.002,363.002,399.002,399.00-0.37%24,400
Aug 4, 20252,418.002,445.002,380.002,408.002,408.00-1.51%22,400
Aug 1, 20252,401.002,491.002,401.002,445.002,445.001.96%43,000
Jul 31, 20252,376.002,400.002,366.002,398.002,398.001.87%20,200
Jul 30, 20252,347.002,365.002,336.002,354.002,354.000.26%16,300
Jul 29, 20252,379.002,384.002,348.002,348.002,348.00-1.18%10,200
Jul 28, 20252,362.002,399.002,362.002,376.002,376.000.64%11,600
Jul 25, 20252,379.002,397.002,360.002,361.002,361.00-1.38%11,300
Jul 24, 20252,400.002,411.002,383.002,394.002,394.00-0.25%16,500
Jul 23, 20252,413.002,413.002,369.002,400.002,400.00-0.54%20,600
Jul 22, 20252,338.002,414.002,338.002,413.002,413.003.21%40,400
Jul 18, 20252,372.002,390.002,328.002,338.002,338.00-1.72%29,200
Jul 17, 20252,326.002,390.002,326.002,379.002,379.002.10%8,800
Jul 16, 20252,362.002,373.002,330.002,330.002,330.00-0.38%9,200
Jul 15, 20252,390.002,390.002,336.002,339.002,339.00-2.30%15,400
Jul 14, 20252,270.002,440.002,270.002,394.002,394.005.14%41,400
Jul 11, 20252,285.002,300.002,267.002,277.002,277.000.44%16,600
Jul 10, 20252,298.002,298.002,267.002,267.002,267.00-1.05%14,000
Jul 9, 20252,291.002,298.002,282.002,291.002,291.00-13,200
Jul 8, 20252,276.002,295.002,264.002,291.002,291.001.10%18,400
Jul 7, 20252,263.002,300.002,258.002,266.002,266.001.03%20,400
Jul 4, 20252,238.002,243.002,221.002,243.002,243.001.13%8,300
Jul 3, 20252,228.002,228.002,212.002,218.002,218.000.14%8,600
Jul 2, 20252,212.002,240.002,210.002,215.002,215.00-1.16%19,200
Jul 1, 20252,262.002,285.002,241.002,241.002,241.00-1.41%14,200
Jun 30, 20252,299.002,300.002,205.002,273.002,273.000.44%35,400
Jun 27, 20252,249.002,317.002,240.002,263.002,263.001.85%60,500
Jun 26, 20252,190.002,227.002,190.002,222.002,222.001.51%19,500