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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,815	2,750	2,750	2,815	2,744	29,000
September 03, 2025	2,853	2,788	2,788	2,853	2,760	53,500
September 02, 2025	2,802	2,828	2,828	2,847	2,740	83,100
September 01, 2025	2,659	2,681	2,681	2,720	2,659	20,100
August 29, 2025	2,614	2,639	2,639	2,654	2,603	25,000
August 28, 2025	2,596	2,612	2,612	2,612	2,586	11,900
August 27, 2025	2,603	2,606	2,606	2,648	2,577	25,000
August 26, 2025	2,599	2,602	2,602	2,620	2,585	12,100
August 25, 2025	2,563	2,591	2,591	2,615	2,561	36,500
August 22, 2025	2,549	2,541	2,541	2,549	2,520	11,900
August 21, 2025	2,556	2,533	2,533	2,556	2,531	12,500
August 20, 2025	2,503	2,548	2,548	2,551	2,502	18,800
August 19, 2025	2,527	2,504	2,504	2,527	2,487	14,400
August 18, 2025	2,518	2,521	2,521	2,527	2,495	11,400
August 15, 2025	2,492	2,497	2,497	2,500	2,472	11,700
August 14, 2025	2,500	2,489	2,489	2,512	2,474	11,800
August 13, 2025	2,531	2,516	2,516	2,540	2,504	15,500
August 12, 2025	2,569	2,535	2,535	2,574	2,521	28,500
August 08, 2025	2,549	2,567	2,567	2,570	2,533	17,100
August 07, 2025	2,460	2,530	2,530	2,530	2,460	24,400
August 06, 2025	2,418	2,462	2,462	2,475	2,418	16,800
August 05, 2025	2,405	2,399	2,399	2,426	2,363	24,400
August 04, 2025	2,418	2,408	2,408	2,445	2,380	22,400
August 01, 2025	2,401	2,445	2,445	2,491	2,401	43,000
July 31, 2025	2,376	2,398	2,398	2,400	2,366	20,200
July 30, 2025	2,347	2,354	2,354	2,365	2,336	16,300
July 29, 2025	2,379	2,348	2,348	2,384	2,348	10,200
July 28, 2025	2,362	2,376	2,376	2,399	2,362	11,600
July 25, 2025	2,379	2,361	2,361	2,397	2,360	11,300
July 24, 2025	2,400	2,394	2,394	2,411	2,383	16,500
July 23, 2025	2,413	2,400	2,400	2,413	2,369	20,600
July 22, 2025	2,338	2,413	2,413	2,414	2,338	40,400
July 18, 2025	2,372	2,338	2,338	2,390	2,328	29,200
July 17, 2025	2,326	2,379	2,379	2,390	2,326	8,800
July 16, 2025	2,362	2,330	2,330	2,373	2,330	9,200
July 15, 2025	2,390	2,339	2,339	2,390	2,336	15,400
July 14, 2025	2,270	2,394	2,394	2,440	2,270	41,400
July 11, 2025	2,285	2,277	2,277	2,300	2,267	16,600
July 10, 2025	2,298	2,267	2,267	2,298	2,267	14,000
July 09, 2025	2,291	2,291	2,291	2,298	2,282	13,200
July 08, 2025	2,276	2,291	2,291	2,295	2,264	18,400
July 07, 2025	2,263	2,266	2,266	2,300	2,258	20,400
July 04, 2025	2,238	2,243	2,243	2,243	2,221	8,300
July 03, 2025	2,228	2,218	2,218	2,228	2,212	8,600
July 02, 2025	2,212	2,215	2,215	2,240	2,210	19,200
July 01, 2025	2,262	2,241	2,241	2,285	2,241	14,200

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