Aichi Tokei Denki Co., Ltd. (TYO:7723)
Japan · Delayed Price · Currency is JPY 3,030.00
-15.00 (-0.49%)
Jul 17, 2026, 3:30 PM JST
Aichi Tokei Denki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 3,035.00 | 3,035.00 | 2,967.00 | 2,973.00 | 2,973.00 | -1.72% | 17,600 |
| Jun 29, 2026 | 2,996.00 | 3,025.00 | 2,987.00 | 3,025.00 | 3,025.00 | 1.51% | 20,100 |
| Jun 26, 2026 | 2,940.00 | 2,997.00 | 2,940.00 | 2,980.00 | 2,980.00 | 1.36% | 39,900 |
| Jun 25, 2026 | 2,948.00 | 2,950.00 | 2,907.00 | 2,940.00 | 2,940.00 | 1.17% | 11,700 |
| Jun 24, 2026 | 2,905.00 | 2,940.00 | 2,905.00 | 2,906.00 | 2,906.00 | 0.03% | 8,100 |
| Jun 23, 2026 | 2,934.00 | 2,937.00 | 2,905.00 | 2,905.00 | 2,905.00 | -0.99% | 11,900 |
| Jun 22, 2026 | 2,967.00 | 2,976.00 | 2,911.00 | 2,934.00 | 2,934.00 | -0.74% | 11,300 |
| Jun 19, 2026 | 2,939.00 | 2,959.00 | 2,930.00 | 2,956.00 | 2,956.00 | 1.16% | 11,900 |
| Jun 18, 2026 | 2,920.00 | 2,939.00 | 2,918.00 | 2,922.00 | 2,922.00 | 0.65% | 10,000 |
| Jun 17, 2026 | 2,877.00 | 2,923.00 | 2,877.00 | 2,903.00 | 2,903.00 | 0.80% | 12,700 |
| Jun 16, 2026 | 2,890.00 | 2,890.00 | 2,840.00 | 2,880.00 | 2,880.00 | -0.52% | 15,700 |
| Jun 15, 2026 | 2,937.00 | 2,937.00 | 2,895.00 | 2,895.00 | 2,895.00 | 0.28% | 13,200 |
| Jun 12, 2026 | 2,884.00 | 2,910.00 | 2,860.00 | 2,887.00 | 2,887.00 | 0.63% | 17,500 |
| Jun 11, 2026 | 2,880.00 | 2,885.00 | 2,840.00 | 2,869.00 | 2,869.00 | -0.73% | 13,100 |
| Jun 10, 2026 | 2,917.00 | 2,921.00 | 2,875.00 | 2,890.00 | 2,890.00 | -1.26% | 20,600 |
| Jun 9, 2026 | 2,910.00 | 2,945.00 | 2,910.00 | 2,927.00 | 2,927.00 | 1.56% | 10,000 |
| Jun 8, 2026 | 2,893.00 | 2,923.00 | 2,859.00 | 2,882.00 | 2,882.00 | -0.72% | 24,900 |
| Jun 5, 2026 | 2,856.00 | 2,914.00 | 2,856.00 | 2,903.00 | 2,903.00 | 1.65% | 9,200 |
| Jun 4, 2026 | 2,836.00 | 2,880.00 | 2,831.00 | 2,856.00 | 2,856.00 | -0.73% | 9,000 |
| Jun 3, 2026 | 2,840.00 | 2,883.00 | 2,837.00 | 2,877.00 | 2,877.00 | 1.41% | 12,000 |
| Jun 2, 2026 | 2,890.00 | 2,890.00 | 2,811.00 | 2,837.00 | 2,837.00 | -2.21% | 30,400 |
| Jun 1, 2026 | 2,899.00 | 2,920.00 | 2,870.00 | 2,901.00 | 2,901.00 | 0.73% | 26,700 |
| May 29, 2026 | 2,929.00 | 2,950.00 | 2,880.00 | 2,880.00 | 2,880.00 | -1.37% | 22,900 |
| May 28, 2026 | 2,871.00 | 2,920.00 | 2,862.00 | 2,920.00 | 2,920.00 | 1.39% | 15,600 |
| May 27, 2026 | 2,857.00 | 2,880.00 | 2,851.00 | 2,880.00 | 2,880.00 | 0.38% | 25,900 |
| May 26, 2026 | 2,873.00 | 2,895.00 | 2,854.00 | 2,869.00 | 2,869.00 | -0.35% | 34,900 |
| May 25, 2026 | 2,920.00 | 2,944.00 | 2,865.00 | 2,879.00 | 2,879.00 | -1.17% | 19,400 |
| May 22, 2026 | 2,953.00 | 2,955.00 | 2,908.00 | 2,913.00 | 2,913.00 | -0.55% | 11,800 |
| May 21, 2026 | 2,980.00 | 2,980.00 | 2,929.00 | 2,929.00 | 2,929.00 | -0.61% | 6,900 |
| May 20, 2026 | 2,973.00 | 2,997.00 | 2,911.00 | 2,947.00 | 2,947.00 | -1.93% | 20,100 |
| May 19, 2026 | 3,045.00 | 3,070.00 | 2,986.00 | 3,005.00 | 3,005.00 | -0.50% | 19,500 |
| May 18, 2026 | 3,050.00 | 3,050.00 | 3,010.00 | 3,020.00 | 3,020.00 | -0.98% | 14,300 |
| May 15, 2026 | 3,060.00 | 3,090.00 | 3,020.00 | 3,050.00 | 3,050.00 | -0.16% | 15,900 |
| May 14, 2026 | 3,060.00 | 3,060.00 | 3,025.00 | 3,055.00 | 3,055.00 | -0.16% | 11,200 |
| May 13, 2026 | 3,035.00 | 3,080.00 | 2,996.00 | 3,060.00 | 3,060.00 | 3.03% | 37,400 |
| May 12, 2026 | 3,035.00 | 3,060.00 | 2,956.00 | 2,970.00 | 2,970.00 | -2.46% | 34,800 |
| May 11, 2026 | 3,015.00 | 3,115.00 | 2,988.00 | 3,045.00 | 3,045.00 | -0.16% | 65,000 |