Skip to main content
Aichi Tokei Denki Co., Ltd. (TYO:7723)
Japan flag Japan · Delayed Price · Currency is JPY
2,943.00
+37.00 (1.27%)
Apr 28, 2026, 3:30 PM JST

Aichi Tokei Denki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 19, 20263,110.003,175.003,080.003,165.003,093.62-1.40%89,600
Feb 18, 20263,205.003,240.003,195.003,210.003,137.600.16%18,100
Feb 17, 20263,195.003,210.003,155.003,205.003,132.710.31%19,800
Feb 16, 20263,150.003,220.003,135.003,195.003,122.940.31%42,800
Feb 13, 20263,280.003,290.003,175.003,185.003,113.17-4.07%32,600
Feb 12, 20263,240.003,320.003,235.003,320.003,245.122.47%34,600
Feb 10, 20263,200.003,275.003,200.003,240.003,166.931.25%42,700
Feb 9, 20263,210.003,210.003,170.003,200.003,127.831.27%35,400
Feb 6, 20263,165.003,185.003,130.003,160.003,088.73-1.25%28,000
Feb 5, 20263,140.003,205.003,130.003,200.003,127.832.07%30,500
Feb 4, 20263,115.003,155.003,075.003,135.003,064.290.16%47,200
Feb 3, 20263,120.003,160.003,105.003,130.003,059.410.64%77,300
Feb 2, 20263,105.003,190.003,075.003,110.003,039.8611.79%236,000
Jan 30, 20262,797.002,798.002,735.002,782.002,719.260.69%41,200
Jan 29, 20262,747.002,787.002,712.002,763.002,700.680.58%37,500
Jan 28, 20262,782.002,787.002,747.002,747.002,685.04-2.14%29,800
Jan 27, 20262,785.002,817.002,784.002,807.002,743.69-0.11%25,300
Jan 26, 20262,827.002,833.002,788.002,810.002,746.62-2.33%37,400
Jan 23, 20262,850.002,885.002,835.002,877.002,812.110.88%24,300
Jan 22, 20262,813.002,877.002,813.002,852.002,787.681.46%19,400
Jan 21, 20262,773.002,811.002,762.002,811.002,747.60-0.21%28,800
Jan 20, 20262,846.002,846.002,804.002,817.002,753.47-1.47%38,000
Jan 19, 20262,885.002,900.002,842.002,859.002,794.52-1.41%32,400
Jan 16, 20262,880.002,900.002,862.002,900.002,834.590.69%26,300
Jan 15, 20262,840.002,889.002,838.002,880.002,815.041.34%32,900
Jan 14, 20262,804.002,853.002,804.002,842.002,777.901.17%39,000
Jan 13, 20262,796.002,827.002,771.002,809.002,745.652.74%60,600
Jan 9, 20262,728.002,754.002,720.002,734.002,672.340.85%33,600
Jan 8, 20262,760.002,765.002,711.002,711.002,649.86-2.38%31,800
Jan 7, 20262,712.002,779.002,700.002,777.002,714.372.51%40,200
Jan 6, 20262,684.002,750.002,684.002,709.002,647.900.97%80,500
Jan 5, 20262,693.002,720.002,678.002,683.002,622.49-0.26%28,600
Dec 30, 20252,656.002,707.002,656.002,690.002,629.330.11%24,600
Dec 29, 20252,652.002,691.002,652.002,687.002,626.400.83%34,700
Dec 26, 20252,688.002,689.002,660.002,665.002,604.890.72%20,300
Dec 25, 20252,664.002,664.002,629.002,646.002,586.320.38%18,300
Dec 24, 20252,647.002,696.002,634.002,636.002,576.55-0.42%109,500
Dec 23, 20252,624.002,676.002,624.002,647.002,587.300.30%51,500
Dec 22, 20252,678.002,729.002,639.002,639.002,579.48-0.86%66,100
Dec 19, 20252,607.002,669.002,607.002,662.002,601.961.91%45,100
Dec 18, 20252,578.002,623.002,573.002,612.002,553.090.66%24,800
Dec 17, 20252,600.002,626.002,546.002,595.002,536.47-0.61%52,000
Dec 16, 20252,625.002,644.002,604.002,611.002,552.11-1.77%21,300
Dec 15, 20252,569.002,658.002,554.002,658.002,598.053.42%47,400
Dec 12, 20252,528.002,577.002,528.002,570.002,512.041.74%107,900
Dec 11, 20252,582.002,582.002,520.002,526.002,469.03-2.17%58,200
Dec 10, 20252,581.002,606.002,568.002,582.002,523.77-0.08%25,500
Dec 9, 20252,596.002,596.002,565.002,584.002,525.72-0.35%25,400
Dec 8, 20252,593.002,603.002,573.002,593.002,534.520.86%27,600
Dec 5, 20252,565.002,587.002,554.002,571.002,513.01-1.23%28,500
Dec 4, 20252,597.002,617.002,587.002,603.002,544.291.01%18,600
Dec 3, 20252,586.002,600.002,574.002,577.002,518.88-0.23%13,100
Dec 2, 20252,626.002,626.002,582.002,583.002,524.74-0.96%12,600
Dec 1, 20252,707.002,707.002,606.002,608.002,549.18-2.83%20,900