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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,804	2,842	2,842	2,853	2,804	39,000
January 13, 2026	2,796	2,809	2,809	2,827	2,771	60,600
January 09, 2026	2,728	2,734	2,734	2,754	2,720	33,600
January 08, 2026	2,760	2,711	2,711	2,765	2,711	31,800
January 07, 2026	2,712	2,777	2,777	2,779	2,700	40,200
January 06, 2026	2,684	2,709	2,709	2,750	2,684	80,500
January 05, 2026	2,693	2,683	2,683	2,720	2,678	28,600
December 30, 2025	2,656	2,690	2,690	2,707	2,656	24,600
December 29, 2025	2,652	2,687	2,687	2,691	2,652	34,700
December 26, 2025	2,688	2,665	2,665	2,689	2,660	20,300
December 25, 2025	2,664	2,646	2,646	2,664	2,629	18,300
December 24, 2025	2,647	2,636	2,636	2,696	2,634	109,500
December 23, 2025	2,624	2,647	2,647	2,676	2,624	51,500
December 22, 2025	2,678	2,639	2,639	2,729	2,639	66,100
December 19, 2025	2,607	2,662	2,662	2,669	2,607	45,100
December 18, 2025	2,578	2,612	2,612	2,623	2,573	24,800
December 17, 2025	2,600	2,595	2,595	2,626	2,546	52,000
December 16, 2025	2,625	2,611	2,611	2,644	2,604	21,300
December 15, 2025	2,569	2,658	2,658	2,658	2,554	47,400
December 12, 2025	2,528	2,570	2,570	2,577	2,528	107,900
December 11, 2025	2,582	2,526	2,526	2,582	2,520	58,200
December 10, 2025	2,581	2,582	2,582	2,606	2,568	25,500
December 09, 2025	2,596	2,584	2,584	2,596	2,565	25,400
December 08, 2025	2,593	2,593	2,593	2,603	2,573	27,600
December 05, 2025	2,565	2,571	2,571	2,587	2,554	28,500
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

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