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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	2,299	2,273	2,273	2,300	2,205	35,400
June 27, 2025	2,249	2,263	2,263	2,317	2,240	60,500
June 26, 2025	2,190	2,222	2,222	2,227	2,190	19,500
June 25, 2025	2,183	2,189	2,189	2,217	2,175	20,000
June 24, 2025	2,200	2,194	2,194	2,204	2,190	12,500
June 23, 2025	2,156	2,194	2,194	2,198	2,156	13,900
June 20, 2025	2,171	2,153	2,153	2,172	2,153	15,600
June 19, 2025	2,180	2,171	2,171	2,201	2,162	14,300
June 18, 2025	2,169	2,178	2,178	2,178	2,168	5,600
June 17, 2025	2,190	2,156	2,156	2,190	2,156	22,600
June 16, 2025	2,199	2,190	2,190	2,199	2,179	8,600
June 13, 2025	2,220	2,189	2,189	2,227	2,181	22,400
June 12, 2025	2,210	2,194	2,194	2,219	2,191	14,100
June 11, 2025	2,200	2,223	2,223	2,244	2,200	16,300
June 10, 2025	2,211	2,200	2,200	2,220	2,196	10,500
June 09, 2025	2,223	2,205	2,205	2,223	2,184	11,800
June 06, 2025	2,220	2,219	2,219	2,237	2,200	13,500
June 05, 2025	2,157	2,221	2,221	2,245	2,157	46,800
June 04, 2025	2,145	2,175	2,175	2,183	2,145	18,900
June 03, 2025	2,173	2,145	2,145	2,174	2,145	8,800
June 02, 2025	2,165	2,162	2,162	2,184	2,138	23,900
May 30, 2025	2,166	2,184	2,184	2,187	2,153	12,900
May 29, 2025	2,160	2,180	2,180	2,195	2,155	27,800

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