Aichi Tokei Denki Co., Ltd. (TYO:7723)
Japan · Delayed Price · Currency is JPY 2,831.00
-4.00 (-0.14%)
Sep 11, 2026, 3:30 PM JST
Aichi Tokei Denki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 2,811.00 | 2,852.00 | 2,800.00 | 2,835.00 | 2,835.00 | 0.71% | 23,100 |
| Sep 9, 2026 | 2,825.00 | 2,838.00 | 2,810.00 | 2,815.00 | 2,815.00 | -0.35% | 16,800 |
| Sep 8, 2026 | 2,850.00 | 2,853.00 | 2,825.00 | 2,825.00 | 2,825.00 | -1.29% | 15,500 |
| Sep 7, 2026 | 2,871.00 | 2,879.00 | 2,855.00 | 2,862.00 | 2,862.00 | -0.17% | 16,200 |
| Sep 4, 2026 | 2,856.00 | 2,867.00 | 2,837.00 | 2,867.00 | 2,867.00 | -0.31% | 25,100 |
| Sep 3, 2026 | 2,880.00 | 2,884.00 | 2,850.00 | 2,876.00 | 2,876.00 | -0.14% | 20,600 |
| Sep 2, 2026 | 2,912.00 | 2,924.00 | 2,875.00 | 2,880.00 | 2,880.00 | -2.01% | 37,600 |
| Sep 1, 2026 | 2,950.00 | 2,965.00 | 2,924.00 | 2,939.00 | 2,939.00 | -0.81% | 42,400 |
| Aug 31, 2026 | 2,915.00 | 2,971.00 | 2,896.00 | 2,963.00 | 2,963.00 | 1.40% | 40,000 |
| Aug 28, 2026 | 2,910.00 | 2,925.00 | 2,882.00 | 2,922.00 | 2,922.00 | 1.46% | 34,800 |
| Aug 27, 2026 | 2,887.00 | 2,926.00 | 2,880.00 | 2,880.00 | 2,880.00 | -0.38% | 22,900 |
| Aug 26, 2026 | 2,858.00 | 2,913.00 | 2,858.00 | 2,891.00 | 2,891.00 | 1.05% | 27,400 |
| Aug 25, 2026 | 2,878.00 | 2,890.00 | 2,860.00 | 2,861.00 | 2,861.00 | -0.59% | 13,600 |
| Aug 24, 2026 | 2,878.00 | 2,907.00 | 2,870.00 | 2,878.00 | 2,878.00 | 0.28% | 16,000 |
| Aug 21, 2026 | 2,845.00 | 2,873.00 | 2,819.00 | 2,870.00 | 2,870.00 | 0.67% | 15,900 |
| Aug 20, 2026 | 2,844.00 | 2,852.00 | 2,821.00 | 2,851.00 | 2,851.00 | 1.10% | 18,700 |
| Aug 19, 2026 | 2,860.00 | 2,862.00 | 2,814.00 | 2,820.00 | 2,820.00 | -1.74% | 37,700 |
| Aug 18, 2026 | 2,888.00 | 2,891.00 | 2,865.00 | 2,870.00 | 2,870.00 | -0.62% | 20,600 |
| Aug 17, 2026 | 2,860.00 | 2,897.00 | 2,840.00 | 2,888.00 | 2,888.00 | 0.07% | 33,100 |
| Aug 14, 2026 | 2,828.00 | 2,899.00 | 2,803.00 | 2,886.00 | 2,886.00 | 1.94% | 42,500 |
| Aug 13, 2026 | 2,810.00 | 2,848.00 | 2,782.00 | 2,831.00 | 2,831.00 | 1.07% | 32,200 |
| Aug 12, 2026 | 2,789.00 | 2,805.00 | 2,759.00 | 2,801.00 | 2,801.00 | 1.01% | 34,300 |
| Aug 10, 2026 | 2,794.00 | 2,796.00 | 2,755.00 | 2,773.00 | 2,773.00 | 0.58% | 37,300 |
| Aug 7, 2026 | 2,761.00 | 2,770.00 | 2,743.00 | 2,757.00 | 2,757.00 | -0.14% | 33,400 |
| Aug 6, 2026 | 2,755.00 | 2,785.00 | 2,753.00 | 2,761.00 | 2,761.00 | 0.40% | 15,600 |
| Aug 5, 2026 | 2,777.00 | 2,787.00 | 2,740.00 | 2,750.00 | 2,750.00 | - | 21,000 |
| Aug 4, 2026 | 2,770.00 | 2,789.00 | 2,742.00 | 2,750.00 | 2,750.00 | -0.72% | 41,300 |
| Aug 3, 2026 | 2,777.00 | 2,780.00 | 2,697.00 | 2,770.00 | 2,770.00 | -0.97% | 102,200 |
| Jul 31, 2026 | 3,075.00 | 3,075.00 | 2,774.00 | 2,797.00 | 2,797.00 | -7.54% | 93,800 |
| Jul 30, 2026 | 3,010.00 | 3,055.00 | 3,005.00 | 3,025.00 | 3,025.00 | -0.66% | 18,300 |
| Jul 29, 2026 | 3,045.00 | 3,055.00 | 2,995.00 | 3,045.00 | 3,045.00 | 1.00% | 21,900 |
| Jul 28, 2026 | 3,045.00 | 3,050.00 | 3,005.00 | 3,015.00 | 3,015.00 | -2.11% | 12,500 |
| Jul 27, 2026 | 3,010.00 | 3,080.00 | 3,010.00 | 3,080.00 | 3,080.00 | 2.33% | 11,400 |
| Jul 24, 2026 | 3,030.00 | 3,035.00 | 2,999.00 | 3,010.00 | 3,010.00 | -0.82% | 17,300 |
| Jul 23, 2026 | 3,060.00 | 3,065.00 | 3,035.00 | 3,035.00 | 3,035.00 | -0.82% | 8,000 |
| Jul 22, 2026 | 3,080.00 | 3,085.00 | 3,045.00 | 3,060.00 | 3,060.00 | -0.33% | 12,700 |
| Jul 21, 2026 | 3,045.00 | 3,135.00 | 3,045.00 | 3,070.00 | 3,070.00 | 1.32% | 38,700 |
| Jul 17, 2026 | 3,040.00 | 3,065.00 | 2,999.00 | 3,030.00 | 3,030.00 | -0.49% | 15,900 |
| Jul 16, 2026 | 3,065.00 | 3,095.00 | 3,045.00 | 3,045.00 | 3,045.00 | -0.16% | 14,000 |
| Jul 15, 2026 | 3,070.00 | 3,070.00 | 3,030.00 | 3,050.00 | 3,050.00 | 0.49% | 9,300 |
| Jul 14, 2026 | 3,040.00 | 3,060.00 | 3,030.00 | 3,035.00 | 3,035.00 | 0.83% | 10,500 |
| Jul 13, 2026 | 3,070.00 | 3,085.00 | 3,010.00 | 3,010.00 | 3,010.00 | -1.47% | 14,900 |
| Jul 10, 2026 | 3,035.00 | 3,065.00 | 3,035.00 | 3,055.00 | 3,055.00 | 1.16% | 14,800 |
| Jul 9, 2026 | 3,015.00 | 3,030.00 | 2,992.00 | 3,020.00 | 3,020.00 | 0.83% | 9,700 |
| Jul 8, 2026 | 3,040.00 | 3,045.00 | 2,995.00 | 2,995.00 | 2,995.00 | -0.50% | 22,300 |
| Jul 7, 2026 | 3,025.00 | 3,055.00 | 3,005.00 | 3,010.00 | 3,010.00 | 0.17% | 22,700 |
| Jul 6, 2026 | 3,015.00 | 3,040.00 | 3,005.00 | 3,005.00 | 3,005.00 | 0.17% | 10,000 |
| Jul 3, 2026 | 2,999.00 | 3,035.00 | 2,998.00 | 3,000.00 | 3,000.00 | 0.23% | 18,000 |
| Jul 2, 2026 | 2,986.00 | 3,035.00 | 2,986.00 | 2,993.00 | 2,993.00 | 0.91% | 13,700 |
| Jul 1, 2026 | 2,973.00 | 3,000.00 | 2,966.00 | 2,966.00 | 2,966.00 | -0.24% | 12,000 |