Skip to main content
logo
Aichi Tokei Denki Co., Ltd. (TYO:7723)
Japan flag Japan · Delayed Price · Currency is JPY
3,050.00
+74.00 (2.49%)
May 8, 2026, 3:30 PM JST

Aichi Tokei Denki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20262,960.003,090.002,867.003,050.003,050.002.49%93,600
May 7, 20262,965.002,987.002,955.002,976.002,976.002.09%25,100
May 1, 20262,899.002,915.002,873.002,915.002,915.000.83%27,400
Apr 30, 20262,903.002,908.002,866.002,891.002,891.00-1.77%31,500
Apr 28, 20262,906.002,957.002,904.002,943.002,943.001.27%27,900
Apr 27, 20262,882.002,923.002,874.002,906.002,906.000.38%20,300
Apr 24, 20262,928.002,932.002,881.002,895.002,895.00-1.13%20,300
Apr 23, 20262,932.002,936.002,902.002,928.002,928.00-0.14%23,400
Apr 22, 20262,949.002,950.002,913.002,932.002,932.00-0.44%24,300
Apr 21, 20262,974.002,974.002,939.002,945.002,945.000.24%18,500
Apr 20, 20262,943.002,951.002,936.002,938.002,938.000.10%17,800
Apr 17, 20262,953.002,974.002,932.002,935.002,935.00-1.08%8,000
Apr 16, 20262,950.002,976.002,948.002,967.002,967.000.58%21,200
Apr 15, 20262,989.003,000.002,926.002,950.002,950.00-19,900
Apr 14, 20262,951.002,973.002,920.002,950.002,950.000.17%27,500
Apr 13, 20262,966.002,966.002,934.002,945.002,945.00-0.71%23,100
Apr 10, 20263,040.003,040.002,948.002,966.002,966.00-1.46%20,600
Apr 9, 20263,060.003,065.003,005.003,010.003,010.00-1.63%16,500
Apr 8, 20263,045.003,060.003,020.003,060.003,060.002.44%19,200
Apr 7, 20262,969.003,005.002,969.002,987.002,987.000.67%12,500
Apr 6, 20262,975.002,997.002,967.002,967.002,967.00-0.20%15,600
Apr 3, 20262,980.002,993.002,963.002,973.002,973.00-0.34%9,100
Apr 2, 20263,010.003,045.002,962.002,983.002,983.00-0.37%26,500
Apr 1, 20262,978.002,994.002,932.002,994.002,994.002.82%22,700
Mar 31, 20262,905.002,944.002,882.002,912.002,912.000.21%23,700
Mar 30, 20262,929.002,929.002,831.002,906.002,906.00-3.62%46,900
Mar 27, 20262,973.003,020.002,973.003,015.002,947.00-0.17%24,000
Mar 26, 20263,035.003,060.002,983.003,020.002,951.89-0.49%16,100
Mar 25, 20263,040.003,055.003,030.003,035.002,966.552.15%17,800
Mar 24, 20262,957.003,000.002,956.002,971.002,903.992.20%21,600
Mar 23, 20262,955.002,955.002,885.002,907.002,841.44-3.10%34,000
Mar 19, 20263,060.003,100.003,000.003,000.002,932.34-3.54%40,600
Mar 18, 20263,075.003,110.003,045.003,110.003,039.862.64%13,000
Mar 17, 20263,070.003,115.003,030.003,030.002,961.66-1.30%18,900
Mar 16, 20263,040.003,085.003,025.003,070.003,000.761.32%19,200
Mar 13, 20263,010.003,055.003,010.003,030.002,961.66-0.98%18,000
Mar 12, 20263,155.003,155.003,045.003,060.002,990.99-3.32%27,400
Mar 11, 20263,120.003,190.003,120.003,165.003,093.621.93%54,400
Mar 10, 20263,115.003,140.003,085.003,105.003,034.972.14%22,400
Mar 9, 20262,977.003,050.002,972.003,040.002,971.44-3.65%48,000
Mar 6, 20263,120.003,155.003,090.003,155.003,083.84-0.63%30,500
Mar 5, 20263,145.003,210.003,135.003,175.003,103.393.93%41,400
Mar 4, 20263,105.003,155.002,999.003,055.002,986.10-3.32%104,400
Mar 3, 20263,225.003,255.003,150.003,160.003,088.73-2.77%55,700
Mar 2, 20263,270.003,290.003,210.003,250.003,176.70-2.69%30,700
Feb 27, 20263,215.003,340.003,215.003,340.003,264.673.89%45,800
Feb 26, 20263,220.003,250.003,190.003,215.003,142.49-0.16%51,300
Feb 25, 20263,190.003,230.003,175.003,220.003,147.38-0.16%56,100
Feb 24, 20263,140.003,225.003,125.003,225.003,152.262.54%66,700
Feb 20, 20263,140.003,175.003,135.003,145.003,074.07-0.63%29,900