Skip to main content
logo
Aichi Tokei Denki Co., Ltd. (TYO:7723)
Japan flag Japan · Delayed Price · Currency is JPY
2,956.00
+34.00 (1.16%)
Jun 19, 2026, 3:30 PM JST

Aichi Tokei Denki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 8, 20262,893.002,923.002,859.002,882.002,882.00-0.72%24,900
Jun 5, 20262,856.002,914.002,856.002,903.002,903.001.65%9,200
Jun 4, 20262,836.002,880.002,831.002,856.002,856.00-0.73%9,000
Jun 3, 20262,840.002,883.002,837.002,877.002,877.001.41%12,000
Jun 2, 20262,890.002,890.002,811.002,837.002,837.00-2.21%30,400
Jun 1, 20262,899.002,920.002,870.002,901.002,901.000.73%26,700
May 29, 20262,929.002,950.002,880.002,880.002,880.00-1.37%22,900
May 28, 20262,871.002,920.002,862.002,920.002,920.001.39%15,600
May 27, 20262,857.002,880.002,851.002,880.002,880.000.38%25,900
May 26, 20262,873.002,895.002,854.002,869.002,869.00-0.35%34,900
May 25, 20262,920.002,944.002,865.002,879.002,879.00-1.17%19,400
May 22, 20262,953.002,955.002,908.002,913.002,913.00-0.55%11,800
May 21, 20262,980.002,980.002,929.002,929.002,929.00-0.61%6,900
May 20, 20262,973.002,997.002,911.002,947.002,947.00-1.93%20,100
May 19, 20263,045.003,070.002,986.003,005.003,005.00-0.50%19,500
May 18, 20263,050.003,050.003,010.003,020.003,020.00-0.98%14,300
May 15, 20263,060.003,090.003,020.003,050.003,050.00-0.16%15,900
May 14, 20263,060.003,060.003,025.003,055.003,055.00-0.16%11,200
May 13, 20263,035.003,080.002,996.003,060.003,060.003.03%37,400
May 12, 20263,035.003,060.002,956.002,970.002,970.00-2.46%34,800
May 11, 20263,015.003,115.002,988.003,045.003,045.00-0.16%65,000
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