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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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