Skip to main content
logo
Aichi Tokei Denki Co., Ltd. (TYO:7723)
Japan flag Japan · Delayed Price · Currency is JPY
2,888.00
+22.00 (0.77%)
Oct 1, 2026, 3:30 PM JST

Aichi Tokei Denki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20262,846.002,897.002,839.002,888.002,888.000.77%19,000
Sep 30, 20262,833.002,877.002,831.002,866.002,866.001.16%14,700
Sep 29, 20262,821.002,853.002,821.002,833.002,833.00-0.18%19,100
Sep 28, 20262,909.002,909.002,892.002,898.002,838.00-0.38%23,200
Sep 25, 20262,882.002,909.002,878.002,909.002,848.770.94%19,300
Sep 24, 20262,885.002,907.002,875.002,882.002,822.33-0.10%19,300
Sep 18, 20262,914.002,914.002,883.002,885.002,825.27-0.86%18,600
Sep 17, 20262,889.002,914.002,889.002,910.002,849.750.94%18,000
Sep 16, 20262,864.002,900.002,864.002,883.002,823.310.66%17,900
Sep 15, 20262,868.002,873.002,853.002,864.002,804.700.07%14,400
Sep 14, 20262,829.002,862.002,806.002,862.002,802.751.10%12,800
Sep 11, 20262,800.002,831.002,799.002,831.002,772.39-0.14%20,400
Sep 10, 20262,811.002,852.002,800.002,835.002,776.300.71%23,100
Sep 9, 20262,825.002,838.002,810.002,815.002,756.72-0.35%16,800
Sep 8, 20262,850.002,853.002,825.002,825.002,766.51-1.29%15,500
Sep 7, 20262,871.002,879.002,855.002,862.002,802.75-0.17%16,200
Sep 4, 20262,856.002,867.002,837.002,867.002,807.64-0.31%25,100
Sep 3, 20262,880.002,884.002,850.002,876.002,816.46-0.14%20,600
Sep 2, 20262,912.002,924.002,875.002,880.002,820.37-2.01%37,600
Sep 1, 20262,950.002,965.002,924.002,939.002,878.15-0.81%42,400
Aug 31, 20262,915.002,971.002,896.002,963.002,901.651.40%40,000
Aug 28, 20262,910.002,925.002,882.002,922.002,861.501.46%34,800
Aug 27, 20262,887.002,926.002,880.002,880.002,820.37-0.38%22,900
Aug 26, 20262,858.002,913.002,858.002,891.002,831.141.05%27,400
Aug 25, 20262,878.002,890.002,860.002,861.002,801.77-0.59%13,600
Aug 24, 20262,878.002,907.002,870.002,878.002,818.410.28%16,000
Aug 21, 20262,845.002,873.002,819.002,870.002,810.580.67%15,900
Aug 20, 20262,844.002,852.002,821.002,851.002,791.971.10%18,700
Aug 19, 20262,860.002,862.002,814.002,820.002,761.61-1.74%37,700
Aug 18, 20262,888.002,891.002,865.002,870.002,810.58-0.62%20,600
Aug 17, 20262,860.002,897.002,840.002,888.002,828.210.07%33,100
Aug 14, 20262,828.002,899.002,803.002,886.002,826.251.94%42,500
Aug 13, 20262,810.002,848.002,782.002,831.002,772.391.07%32,200
Aug 12, 20262,789.002,805.002,759.002,801.002,743.011.01%34,300
Aug 10, 20262,794.002,796.002,755.002,773.002,715.590.58%37,300
Aug 7, 20262,761.002,770.002,743.002,757.002,699.92-0.14%33,400
Aug 6, 20262,755.002,785.002,753.002,761.002,703.840.40%15,600
Aug 5, 20262,777.002,787.002,740.002,750.002,693.06-21,000
Aug 4, 20262,770.002,789.002,742.002,750.002,693.06-0.72%41,300
Aug 3, 20262,777.002,780.002,697.002,770.002,712.65-0.97%102,200
Jul 31, 20263,075.003,075.002,774.002,797.002,739.09-7.54%93,800
Jul 30, 20263,010.003,055.003,005.003,025.002,962.37-0.66%18,300
Jul 29, 20263,045.003,055.002,995.003,045.002,981.961.00%21,900
Jul 28, 20263,045.003,050.003,005.003,015.002,952.58-2.11%12,500
Jul 27, 20263,010.003,080.003,010.003,080.003,016.232.33%11,400
Jul 24, 20263,030.003,035.002,999.003,010.002,947.68-0.82%17,300
Jul 23, 20263,060.003,065.003,035.003,035.002,972.16-0.82%8,000
Jul 22, 20263,080.003,085.003,045.003,060.002,996.65-0.33%12,700
Jul 21, 20263,045.003,135.003,045.003,070.003,006.441.32%38,700
Jul 17, 20263,040.003,065.002,999.003,030.002,967.27-0.49%15,900