New Zealand markets close in 5 hours 31 minutes

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,325.00-64.00 (-2.68%)
At close: 03:15PM JST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20242,370.002,370.002,317.002,325.002,325.0016,800
15 Apr 20242,376.002,392.002,350.002,389.002,389.0010,900
12 Apr 20242,401.002,434.002,389.002,406.002,406.0013,700
11 Apr 20242,394.002,394.002,368.002,371.002,371.0011,300
10 Apr 20242,384.002,419.002,384.002,394.002,394.007,500
09 Apr 20242,358.002,377.002,335.002,377.002,377.0018,200
08 Apr 20242,374.002,394.002,348.002,366.002,366.0013,400
05 Apr 20242,352.002,369.002,323.002,347.002,347.0019,200
04 Apr 20242,400.002,400.002,369.002,382.002,382.0012,200
03 Apr 20242,361.002,393.002,343.002,379.002,379.0017,500
02 Apr 20242,372.002,404.002,356.002,363.002,363.0015,400
01 Apr 20242,425.002,438.002,370.002,382.002,382.0013,300
29 Mar 20242,434.002,456.002,408.002,423.002,423.004,800
28 Mar 20242,478.002,480.002,405.002,417.002,417.0013,800
28 Mar 202431 Dividend
27 Mar 20242,460.002,499.002,460.002,479.002,448.0016,200
26 Mar 20242,401.002,455.002,401.002,447.002,416.409,700
25 Mar 20242,412.002,443.002,401.002,401.002,370.9819,100
22 Mar 20242,490.002,490.002,410.002,444.002,413.4411,400
21 Mar 20242,435.002,491.002,431.002,459.002,428.2513,900
19 Mar 20242,412.002,439.002,379.002,426.002,395.6614,100
18 Mar 20242,444.002,452.002,420.002,426.002,395.6612,300
15 Mar 20242,500.002,500.002,421.002,444.002,413.4425,100
14 Mar 20242,441.002,505.002,437.002,505.002,473.6730,200
13 Mar 20242,453.002,466.002,402.002,461.002,430.2322,500
12 Mar 20242,380.002,431.002,363.002,431.002,400.6012,300
11 Mar 20242,404.002,407.002,343.002,370.002,340.3626,000
08 Mar 20242,371.002,468.002,352.002,454.002,423.3129,100
07 Mar 20242,442.002,442.002,372.002,385.002,355.1819,600
06 Mar 20242,442.002,464.002,419.002,442.002,411.4614,100
05 Mar 20242,401.002,464.002,377.002,434.002,403.5612,500
04 Mar 20242,459.002,459.002,371.002,413.002,382.8334,100
01 Mar 20242,403.002,466.002,400.002,459.002,428.2520,000
29 Feb 20242,428.002,437.002,402.002,416.002,385.7915,900
28 Feb 20242,457.002,495.002,427.002,442.002,411.4632,100
27 Feb 20242,511.002,549.002,459.002,472.002,441.0921,700
26 Feb 20242,521.002,550.002,509.002,520.002,488.4916,500
22 Feb 20242,567.002,570.002,512.002,528.002,496.3926,400
21 Feb 20242,543.002,579.002,507.002,552.002,520.0931,200
20 Feb 20242,520.002,579.002,510.002,565.002,532.9217,500
19 Feb 20242,524.002,542.002,490.002,510.002,478.6116,900
16 Feb 20242,544.002,550.002,508.002,524.002,492.4418,500
15 Feb 20242,599.002,599.002,524.002,532.002,500.3427,500
14 Feb 20242,610.002,610.002,505.002,529.002,497.3742,800
13 Feb 20242,594.002,650.002,588.002,623.002,590.2035,800
09 Feb 20242,621.002,656.002,582.002,582.002,549.7167,000
08 Feb 20242,595.002,663.002,560.002,615.002,582.3080,500
07 Feb 20242,600.002,645.002,588.002,588.002,555.6425,000
06 Feb 20242,666.002,720.002,628.002,628.002,595.1443,600
05 Feb 20242,764.002,791.002,686.002,692.002,658.3440,000
02 Feb 20242,863.002,863.002,742.002,764.002,729.4440,100
01 Feb 20242,874.002,929.002,798.002,813.002,777.8255,000
31 Jan 20242,863.002,896.002,774.002,878.002,842.0175,500
30 Jan 20242,815.002,885.002,805.002,863.002,827.2044,100
29 Jan 20242,786.002,819.002,750.002,798.002,763.0130,500
26 Jan 20242,730.002,775.002,708.002,755.002,720.5548,400
25 Jan 20242,713.002,748.002,643.002,748.002,713.6471,200
24 Jan 20242,578.002,680.002,578.002,663.002,629.7086,800
23 Jan 20242,500.002,560.002,481.002,528.002,496.3924,600
22 Jan 20242,448.002,485.002,433.002,476.002,445.0416,100
19 Jan 20242,407.002,425.002,404.002,416.002,385.797,300
18 Jan 20242,399.002,447.002,399.002,407.002,376.9010,900
17 Jan 20242,468.002,500.002,392.002,397.002,367.0325,500
16 Jan 20242,518.002,527.002,449.002,468.002,437.1413,200
15 Jan 20242,456.002,469.002,456.002,469.002,438.132,800
12 Jan 20242,455.002,475.002,400.002,456.002,425.2919,500
11 Jan 20242,416.002,478.002,416.002,455.002,424.3022,600
10 Jan 20242,341.002,422.002,341.002,392.002,362.0918,200
09 Jan 20242,349.002,365.002,330.002,340.002,310.7412,000
05 Jan 20242,346.002,355.002,322.002,328.002,298.8915,800
04 Jan 20242,333.002,355.002,305.002,346.002,316.6614,800
29 Dec 20232,345.002,385.002,321.002,345.002,315.6817,200
28 Dec 20232,299.002,352.002,299.002,328.002,298.898,400
27 Dec 20232,375.002,375.002,340.002,346.002,316.6611,000
26 Dec 20232,372.002,416.002,356.002,375.002,345.3016,400
25 Dec 20232,320.002,399.002,300.002,367.002,337.4030,100
22 Dec 20232,300.002,326.002,286.002,311.002,282.109,100
21 Dec 20232,302.002,330.002,276.002,284.002,255.4415,900
20 Dec 20232,240.002,346.002,240.002,298.002,269.2628,000
19 Dec 20232,191.002,234.002,190.002,230.002,202.1120,400
18 Dec 20232,179.002,196.002,131.002,191.002,163.6027,300
15 Dec 20232,192.002,220.002,165.002,179.002,151.7513,200
14 Dec 20232,210.002,210.002,175.002,192.002,164.5917,200
13 Dec 20232,247.002,251.002,191.002,204.002,176.4418,500
12 Dec 20232,288.002,290.002,247.002,259.002,230.7517,200
11 Dec 20232,210.002,268.002,210.002,250.002,221.8632,800
08 Dec 20232,270.002,270.002,187.002,203.002,175.4536,600
07 Dec 20232,300.002,300.002,257.002,270.002,241.6117,100
06 Dec 20232,322.002,361.002,305.002,329.002,299.8821,900
05 Dec 20232,365.002,365.002,271.002,276.002,247.5415,400
04 Dec 20232,370.002,391.002,360.002,363.002,333.4511,100
01 Dec 20232,366.002,396.002,362.002,362.002,332.4610,500
30 Nov 20232,429.002,429.002,327.002,352.002,322.5925,300
29 Nov 20232,400.002,438.002,387.002,405.002,374.9336,300
28 Nov 20232,336.002,377.002,325.002,369.002,339.3829,400
27 Nov 20232,296.002,348.002,276.002,314.002,285.0618,800
24 Nov 20232,290.002,290.002,253.002,287.002,258.4018,800
22 Nov 20232,224.002,294.002,224.002,285.002,256.4317,600
21 Nov 20232,283.002,294.002,199.002,211.002,183.3521,300
20 Nov 20232,289.002,320.002,276.002,294.002,265.3118,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...