Skip to main content
Aichi Tokei Denki Co., Ltd. (TYO:7723)
Japan flag Japan · Delayed Price · Currency is JPY
2,695.00
-16.00 (-0.59%)
Nov 12, 2026, 3:30 PM JST

Aichi Tokei Denki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20262,729.002,730.002,690.002,695.002,695.00-0.59%23,200
Nov 11, 20262,726.002,749.002,710.002,711.002,711.00-0.55%32,700
Nov 10, 20262,701.002,742.002,694.002,726.002,726.001.49%30,000
Nov 9, 20262,702.002,725.002,684.002,686.002,686.001.24%21,000
Nov 6, 20262,690.002,693.002,643.002,653.002,653.00-3.32%27,400
Nov 5, 20262,693.002,754.002,691.002,744.002,744.003.55%31,900
Nov 4, 20262,640.002,665.002,611.002,650.002,650.000.49%77,400
Nov 2, 20262,718.002,734.002,561.002,637.002,637.00-3.97%76,800
Oct 30, 20262,752.002,777.002,731.002,746.002,746.000.15%17,600
Oct 29, 20262,743.002,752.002,702.002,742.002,742.00-0.36%111,800
Oct 28, 20262,787.002,793.002,752.002,752.002,752.00-1.26%27,300
Oct 27, 20262,789.002,815.002,776.002,787.002,787.00-0.14%28,000
Oct 26, 20262,815.002,821.002,760.002,791.002,791.000.07%79,000
Oct 23, 20262,820.002,836.002,773.002,789.002,789.00-1.27%22,000
Oct 22, 20262,832.002,847.002,811.002,825.002,825.00-0.25%17,300
Oct 21, 20262,825.002,846.002,822.002,832.002,832.000.14%21,700
Oct 20, 20262,854.002,865.002,816.002,828.002,828.00-0.91%19,000
Oct 19, 20262,840.002,860.002,828.002,854.002,854.00-0.21%15,700
Oct 16, 20262,838.002,860.002,833.002,860.002,860.001.74%29,900
Oct 15, 20262,871.002,871.002,810.002,811.002,811.00-2.60%43,100
Oct 14, 20262,895.002,905.002,871.002,886.002,886.00-0.76%10,500
Oct 13, 20262,882.002,909.002,877.002,908.002,908.001.71%24,900
Oct 9, 20262,854.002,870.002,824.002,859.002,859.001.31%22,700
Oct 8, 20262,845.002,854.002,803.002,822.002,822.00-1.26%24,000
Oct 7, 20262,863.002,869.002,841.002,858.002,858.00-0.17%9,600
Oct 6, 20262,836.002,878.002,836.002,863.002,863.000.03%20,900
Oct 5, 20262,846.002,869.002,842.002,862.002,862.000.18%20,000
Oct 2, 20262,873.002,873.002,844.002,857.002,857.00-1.07%20,300
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