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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,140	3,145	3,145	3,175	3,135	29,900
February 19, 2026	3,110	3,165	3,165	3,175	3,080	89,600
February 18, 2026	3,205	3,210	3,210	3,240	3,195	18,100
February 17, 2026	3,195	3,205	3,205	3,210	3,155	19,800
February 16, 2026	3,150	3,195	3,195	3,220	3,135	42,800
February 13, 2026	3,280	3,185	3,185	3,290	3,175	32,600
February 12, 2026	3,240	3,320	3,320	3,320	3,235	34,600
February 10, 2026	3,200	3,240	3,240	3,275	3,200	42,700
February 09, 2026	3,210	3,200	3,200	3,210	3,170	35,400
February 06, 2026	3,165	3,160	3,160	3,185	3,130	28,000
February 05, 2026	3,140	3,200	3,200	3,205	3,130	30,500
February 04, 2026	3,115	3,135	3,135	3,155	3,075	47,200
February 03, 2026	3,120	3,130	3,130	3,160	3,105	77,300
February 02, 2026	3,105	3,110	3,110	3,190	3,075	236,000
January 30, 2026	2,797	2,782	2,782	2,798	2,735	41,200
January 29, 2026	2,747	2,763	2,763	2,787	2,712	37,500
January 28, 2026	2,782	2,747	2,747	2,787	2,747	29,800
January 27, 2026	2,785	2,807	2,807	2,817	2,784	25,300
January 26, 2026	2,827	2,810	2,810	2,833	2,788	37,400
January 23, 2026	2,850	2,877	2,877	2,885	2,835	24,300
January 22, 2026	2,813	2,852	2,852	2,877	2,813	19,400
January 21, 2026	2,773	2,811	2,811	2,811	2,762	28,800
January 20, 2026	2,846	2,817	2,817	2,846	2,804	38,000
January 19, 2026	2,885	2,859	2,859	2,900	2,842	32,400
January 16, 2026	2,880	2,900	2,900	2,900	2,862	26,300
January 15, 2026	2,840	2,880	2,880	2,889	2,838	32,900
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

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