Skip to main content
logo
Aichi Tokei Denki Co., Ltd. (TYO:7723)
Japan flag Japan · Delayed Price · Currency is JPY
2,820.00
-50.00 (-1.74%)
Aug 19, 2026, 3:30 PM JST

Aichi Tokei Denki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 20262,860.002,862.002,823.002,850.00--0.70%26,100
Aug 18, 20262,888.002,891.002,865.002,870.002,870.00-0.62%20,600
Aug 17, 20262,860.002,897.002,840.002,888.002,888.000.07%33,100
Aug 14, 20262,828.002,899.002,803.002,886.002,886.001.94%42,500
Aug 13, 20262,810.002,848.002,782.002,831.002,831.001.07%32,200
Aug 12, 20262,789.002,805.002,759.002,801.002,801.001.01%34,300
Aug 10, 20262,794.002,796.002,755.002,773.002,773.000.58%37,300
Aug 7, 20262,761.002,770.002,743.002,757.002,757.00-0.14%33,400
Aug 6, 20262,755.002,785.002,753.002,761.002,761.000.40%15,600
Aug 5, 20262,777.002,787.002,740.002,750.002,750.00-21,000
Aug 4, 20262,770.002,789.002,742.002,750.002,750.00-0.72%41,300
Aug 3, 20262,777.002,780.002,697.002,770.002,770.00-0.97%102,200
Jul 31, 20263,075.003,075.002,774.002,797.002,797.00-7.54%93,800
Jul 30, 20263,010.003,055.003,005.003,025.003,025.00-0.66%18,300
Jul 29, 20263,045.003,055.002,995.003,045.003,045.001.00%21,900
Jul 28, 20263,045.003,050.003,005.003,015.003,015.00-2.11%12,500
Jul 27, 20263,010.003,080.003,010.003,080.003,080.002.33%11,400
Jul 24, 20263,030.003,035.002,999.003,010.003,010.00-0.82%17,300
Jul 23, 20263,060.003,065.003,035.003,035.003,035.00-0.82%8,000
Jul 22, 20263,080.003,085.003,045.003,060.003,060.00-0.33%12,700
Jul 21, 20263,045.003,135.003,045.003,070.003,070.001.32%38,700
Jul 17, 20263,040.003,065.002,999.003,030.003,030.00-0.49%15,900
Jul 16, 20263,065.003,095.003,045.003,045.003,045.00-0.16%14,000
Jul 15, 20263,070.003,070.003,030.003,050.003,050.000.49%9,300
Jul 14, 20263,040.003,060.003,030.003,035.003,035.000.83%10,500
Jul 13, 20263,070.003,085.003,010.003,010.003,010.00-1.47%14,900
Jul 10, 20263,035.003,065.003,035.003,055.003,055.001.16%14,800
Jul 9, 20263,015.003,030.002,992.003,020.003,020.000.83%9,700
Jul 8, 20263,040.003,045.002,995.002,995.002,995.00-0.50%22,300
Jul 7, 20263,025.003,055.003,005.003,010.003,010.000.17%22,700
Jul 6, 20263,015.003,040.003,005.003,005.003,005.000.17%10,000
Jul 3, 20262,999.003,035.002,998.003,000.003,000.000.23%18,000
Jul 2, 20262,986.003,035.002,986.002,993.002,993.000.91%13,700
Jul 1, 20262,973.003,000.002,966.002,966.002,966.00-0.24%12,000
Jun 30, 20263,035.003,035.002,967.002,973.002,973.00-1.72%17,600
Jun 29, 20262,996.003,025.002,987.003,025.003,025.001.51%20,100
Jun 26, 20262,940.002,997.002,940.002,980.002,980.001.36%39,900
Jun 25, 20262,948.002,950.002,907.002,940.002,940.001.17%11,700
Jun 24, 20262,905.002,940.002,905.002,906.002,906.000.03%8,100
Jun 23, 20262,934.002,937.002,905.002,905.002,905.00-0.99%11,900
Jun 22, 20262,967.002,976.002,911.002,934.002,934.00-0.74%11,300
Jun 19, 20262,939.002,959.002,930.002,956.002,956.001.16%11,900
Jun 18, 20262,920.002,939.002,918.002,922.002,922.000.65%10,000
Jun 17, 20262,877.002,923.002,877.002,903.002,903.000.80%12,700
Jun 16, 20262,890.002,890.002,840.002,880.002,880.00-0.52%15,700
Jun 15, 20262,937.002,937.002,895.002,895.002,895.000.28%13,200
Jun 12, 20262,884.002,910.002,860.002,887.002,887.000.63%17,500
Jun 11, 20262,880.002,885.002,840.002,869.002,869.00-0.73%13,100
Jun 10, 20262,917.002,921.002,875.002,890.002,890.00-1.26%20,600
Jun 9, 20262,910.002,945.002,910.002,927.002,927.001.56%10,000