Skip to main content
Aichi Tokei Denki Co., Ltd. (TYO:7723)
Japan flag Japan · Delayed Price · Currency is JPY
3,040.00
-115.00 (-3.65%)
At close: Mar 9, 2026

Aichi Tokei Denki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,977.003,050.002,972.003,040.003,040.00-3.65%48,000
Mar 6, 20263,120.003,155.003,090.003,155.003,155.00-0.63%30,500
Mar 5, 20263,145.003,210.003,135.003,175.003,175.003.93%41,400
Mar 4, 20263,105.003,155.002,999.003,055.003,055.00-3.32%104,400
Mar 3, 20263,225.003,255.003,150.003,160.003,160.00-2.77%55,700
Mar 2, 20263,270.003,290.003,210.003,250.003,250.00-2.69%30,700
Feb 27, 20263,215.003,340.003,215.003,340.003,340.003.89%45,800
Feb 26, 20263,220.003,250.003,190.003,215.003,215.00-0.16%51,300
Feb 25, 20263,190.003,230.003,175.003,220.003,220.00-0.16%56,100
Feb 24, 20263,140.003,225.003,125.003,225.003,225.002.54%66,700
Feb 20, 20263,140.003,175.003,135.003,145.003,145.00-0.63%29,900
Feb 19, 20263,110.003,175.003,080.003,165.003,165.00-1.40%89,600
Feb 18, 20263,205.003,240.003,195.003,210.003,210.000.16%18,100
Feb 17, 20263,195.003,210.003,155.003,205.003,205.000.31%19,800
Feb 16, 20263,150.003,220.003,135.003,195.003,195.000.31%42,800
Feb 13, 20263,280.003,290.003,175.003,185.003,185.00-4.07%32,600
Feb 12, 20263,240.003,320.003,235.003,320.003,320.002.47%34,600
Feb 10, 20263,200.003,275.003,200.003,240.003,240.001.25%42,700
Feb 9, 20263,210.003,210.003,170.003,200.003,200.001.27%35,400
Feb 6, 20263,165.003,185.003,130.003,160.003,160.00-1.25%28,000
Feb 5, 20263,140.003,205.003,130.003,200.003,200.002.07%30,500
Feb 4, 20263,115.003,155.003,075.003,135.003,135.000.16%47,200
Feb 3, 20263,120.003,160.003,105.003,130.003,130.000.64%77,300
Feb 2, 20263,105.003,190.003,075.003,110.003,110.0011.79%236,000
Jan 30, 20262,797.002,798.002,735.002,782.002,782.000.69%41,200
Jan 29, 20262,747.002,787.002,712.002,763.002,763.000.58%37,500
Jan 28, 20262,782.002,787.002,747.002,747.002,747.00-2.14%29,800
Jan 27, 20262,785.002,817.002,784.002,807.002,807.00-0.11%25,300
Jan 26, 20262,827.002,833.002,788.002,810.002,810.00-2.33%37,400
Jan 23, 20262,850.002,885.002,835.002,877.002,877.000.88%24,300
Jan 22, 20262,813.002,877.002,813.002,852.002,852.001.46%19,400
Jan 21, 20262,773.002,811.002,762.002,811.002,811.00-0.21%28,800
Jan 20, 20262,846.002,846.002,804.002,817.002,817.00-1.47%38,000
Jan 19, 20262,885.002,900.002,842.002,859.002,859.00-1.41%32,400
Jan 16, 20262,880.002,900.002,862.002,900.002,900.000.69%26,300
Jan 15, 20262,840.002,889.002,838.002,880.002,880.001.34%32,900
Jan 14, 20262,804.002,853.002,804.002,842.002,842.001.17%39,000
Jan 13, 20262,796.002,827.002,771.002,809.002,809.002.74%60,600
Jan 9, 20262,728.002,754.002,720.002,734.002,734.000.85%33,600
Jan 8, 20262,760.002,765.002,711.002,711.002,711.00-2.38%31,800
Jan 7, 20262,712.002,779.002,700.002,777.002,777.002.51%40,200
Jan 6, 20262,684.002,750.002,684.002,709.002,709.000.97%80,500
Jan 5, 20262,693.002,720.002,678.002,683.002,683.00-0.26%28,600
Dec 30, 20252,656.002,707.002,656.002,690.002,690.000.11%24,600
Dec 29, 20252,652.002,691.002,652.002,687.002,687.000.83%34,700
Dec 26, 20252,688.002,689.002,660.002,665.002,665.000.72%20,300
Dec 25, 20252,664.002,664.002,629.002,646.002,646.000.38%18,300
Dec 24, 20252,647.002,696.002,634.002,636.002,636.00-0.42%109,500
Dec 23, 20252,624.002,676.002,624.002,647.002,647.000.30%51,500
Dec 22, 20252,678.002,729.002,639.002,639.002,639.00-0.86%66,100
Dec 19, 20252,607.002,669.002,607.002,662.002,662.001.91%45,100
Dec 18, 20252,578.002,623.002,573.002,612.002,612.000.66%24,800
Dec 17, 20252,600.002,626.002,546.002,595.002,595.00-0.61%52,000
Dec 16, 20252,625.002,644.002,604.002,611.002,611.00-1.77%21,300
Dec 15, 20252,569.002,658.002,554.002,658.002,658.003.42%47,400
Dec 12, 20252,528.002,577.002,528.002,570.002,570.001.74%107,900
Dec 11, 20252,582.002,582.002,520.002,526.002,526.00-2.17%58,200
Dec 10, 20252,581.002,606.002,568.002,582.002,582.00-0.08%25,500
Dec 9, 20252,596.002,596.002,565.002,584.002,584.00-0.35%25,400
Dec 8, 20252,593.002,603.002,573.002,593.002,593.000.86%27,600
Dec 5, 20252,565.002,587.002,554.002,571.002,571.00-1.23%28,500
Dec 4, 20252,597.002,617.002,587.002,603.002,603.001.01%18,600
Dec 3, 20252,586.002,600.002,574.002,577.002,577.00-0.23%13,100
Dec 2, 20252,626.002,626.002,582.002,583.002,583.00-0.96%12,600
Dec 1, 20252,707.002,707.002,606.002,608.002,608.00-2.83%20,900
Nov 28, 20252,697.002,697.002,667.002,684.002,684.000.30%12,900
Nov 27, 20252,714.002,714.002,676.002,676.002,676.00-0.63%14,800
Nov 26, 20252,664.002,714.002,664.002,693.002,693.001.74%27,400
Nov 25, 20252,632.002,670.002,627.002,647.002,647.000.84%22,400
Nov 21, 20252,560.002,625.002,556.002,625.002,625.001.55%17,700
Nov 20, 20252,579.002,599.002,560.002,585.002,585.001.65%16,200
Nov 19, 20252,566.002,566.002,540.002,543.002,543.00-0.90%20,300
Nov 18, 20252,595.002,595.002,553.002,566.002,566.00-1.12%26,100
Nov 17, 20252,615.002,629.002,582.002,595.002,595.00-0.54%22,500
Nov 14, 20252,605.002,632.002,598.002,609.002,609.00-0.69%28,400
Nov 13, 20252,638.002,638.002,614.002,627.002,627.000.81%22,600
Nov 12, 20252,611.002,640.002,603.002,606.002,606.00-0.19%30,000
Nov 11, 20252,634.002,634.002,586.002,611.002,611.00-0.76%47,200
Nov 10, 20252,663.002,663.002,616.002,631.002,631.00-0.30%40,800
Nov 7, 20252,679.002,680.002,632.002,639.002,639.00-1.35%33,700
Nov 6, 20252,651.002,702.002,629.002,675.002,675.001.10%53,600
Nov 5, 20252,647.002,647.002,600.002,646.002,646.00-8.66%160,900
Nov 4, 20252,843.002,940.002,803.002,897.002,897.003.72%85,800
Oct 31, 20252,752.002,797.002,743.002,793.002,793.001.01%19,300
Oct 30, 20252,757.002,784.002,732.002,765.002,765.000.07%34,700
Oct 29, 20252,842.002,842.002,734.002,763.002,763.00-2.78%33,600
Oct 28, 20252,936.002,936.002,842.002,842.002,842.00-3.20%20,100
Oct 27, 20252,949.002,960.002,924.002,936.002,936.001.07%19,400
Oct 24, 20252,845.002,914.002,838.002,905.002,905.002.11%34,100
Oct 23, 20252,779.002,859.002,775.002,845.002,845.002.49%28,000
Oct 22, 20252,785.002,802.002,771.002,776.002,776.00-0.39%17,700
Oct 21, 20252,824.002,831.002,762.002,787.002,787.00-1.17%25,500
Oct 20, 20252,777.002,820.002,776.002,820.002,820.002.81%17,900
Oct 17, 20252,722.002,754.002,720.002,743.002,743.000.26%15,800
Oct 16, 20252,747.002,750.002,721.002,736.002,736.000.40%10,400
Oct 15, 20252,688.002,734.002,678.002,725.002,725.002.41%13,600
Oct 14, 20252,667.002,684.002,634.002,661.002,661.00-1.11%31,800
Oct 10, 20252,786.002,786.002,682.002,691.002,691.00-3.58%31,800
Oct 9, 20252,823.002,823.002,789.002,791.002,791.00-0.39%11,400
Oct 8, 20252,807.002,838.002,789.002,802.002,802.000.72%20,500