Aichi Tokei Denki Co., Ltd. - 7723.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,597	2,603	2,603	2,617	2,587	18,600
December 03, 2025	2,586	2,577	2,577	2,600	2,574	13,100
December 02, 2025	2,626	2,583	2,583	2,626	2,582	12,600
December 01, 2025	2,707	2,608	2,608	2,707	2,606	20,900
November 28, 2025	2,697	2,684	2,684	2,697	2,667	12,900
November 27, 2025	2,714	2,676	2,676	2,714	2,676	14,800
November 26, 2025	2,664	2,693	2,693	2,714	2,664	27,400
November 25, 2025	2,632	2,647	2,647	2,670	2,627	22,400
November 21, 2025	2,560	2,625	2,625	2,625	2,556	17,700
November 20, 2025	2,579	2,585	2,585	2,599	2,560	16,200
November 19, 2025	2,566	2,543	2,543	2,566	2,540	20,300
November 18, 2025	2,595	2,566	2,566	2,595	2,553	26,100
November 17, 2025	2,615	2,595	2,595	2,629	2,582	22,500
November 14, 2025	2,605	2,609	2,609	2,632	2,598	28,400
November 13, 2025	2,638	2,627	2,627	2,638	2,614	22,600
November 12, 2025	2,611	2,606	2,606	2,640	2,603	30,000
November 11, 2025	2,634	2,611	2,611	2,634	2,586	47,200
November 10, 2025	2,663	2,631	2,631	2,663	2,616	40,800
November 07, 2025	2,679	2,639	2,639	2,680	2,632	33,700
November 06, 2025	2,651	2,675	2,675	2,702	2,629	53,600
November 05, 2025	2,647	2,646	2,646	2,647	2,600	160,900
November 04, 2025	2,843	2,897	2,897	2,940	2,803	85,800
October 31, 2025	2,752	2,793	2,793	2,797	2,743	19,300
October 30, 2025	2,757	2,765	2,765	2,784	2,732	34,700
October 29, 2025	2,842	2,763	2,763	2,842	2,734	33,600
October 28, 2025	2,936	2,842	2,842	2,936	2,842	20,100
October 27, 2025	2,949	2,936	2,936	2,960	2,924	19,400
October 24, 2025	2,845	2,905	2,905	2,914	2,838	34,100
October 23, 2025	2,779	2,845	2,845	2,859	2,775	28,000
October 22, 2025	2,785	2,776	2,776	2,802	2,771	17,700
October 21, 2025	2,824	2,787	2,787	2,831	2,762	25,500
October 20, 2025	2,777	2,820	2,820	2,820	2,776	17,900
October 17, 2025	2,722	2,743	2,743	2,754	2,720	15,800
October 16, 2025	2,747	2,736	2,736	2,750	2,721	10,400
October 15, 2025	2,688	2,725	2,725	2,734	2,678	13,600
October 14, 2025	2,667	2,661	2,661	2,684	2,634	31,800
October 10, 2025	2,786	2,691	2,691	2,786	2,682	31,800
October 09, 2025	2,823	2,791	2,791	2,823	2,789	11,400
October 08, 2025	2,807	2,802	2,802	2,838	2,789	20,500
October 07, 2025	2,773	2,782	2,782	2,806	2,769	24,000
October 06, 2025	2,800	2,802	2,802	2,824	2,759	25,400
October 03, 2025	2,723	2,748	2,748	2,762	2,722	12,500
October 02, 2025	2,740	2,708	2,708	2,745	2,704	19,100
October 01, 2025	2,798	2,730	2,730	2,798	2,716	33,700
September 30, 2025	2,841	2,798	2,798	2,841	2,773	24,600
September 29, 2025	2,843	2,841	2,841	2,862	2,795	25,800
September 26, 2025	2,826	2,856	2,856	2,872	2,826	35,600
September 25, 2025	2,855	2,829	2,829	2,855	2,812	23,800
September 24, 2025	2,865	2,855	2,855	2,865	2,832	17,000
September 22, 2025	2,854	2,865	2,865	2,878	2,846	20,500
September 19, 2025	2,866	2,848	2,848	2,879	2,821	35,600
September 18, 2025	2,864	2,866	2,866	2,877	2,820	26,400
September 17, 2025	2,909	2,857	2,857	2,909	2,821	32,000
September 16, 2025	2,889	2,905	2,905	2,905	2,845	59,500
September 12, 2025	2,867	2,839	2,839	2,873	2,823	37,300
September 11, 2025	2,849	2,877	2,877	2,883	2,841	25,300
September 10, 2025	2,870	2,829	2,829	2,900	2,829	39,600
September 09, 2025	2,905	2,846	2,846	2,912	2,805	55,200
September 08, 2025	2,920	2,904	2,904	2,999	2,838	132,700
September 05, 2025	2,779	2,770	2,770	2,783	2,725	22,100

Aichi Tokei Denki Co., Ltd. (7723.T) JPX