New Zealand markets closed

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,262.00+7.00 (+0.31%)
At close: 03:15PM JST
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 20242,266.002,275.002,254.002,262.002,262.0010,900
16 Jul 20242,267.002,294.002,255.002,255.002,255.0010,600
12 Jul 20242,293.002,323.002,249.002,267.002,267.0012,400
11 Jul 20242,249.002,320.002,224.002,304.002,304.0029,300
10 Jul 20242,211.002,218.002,195.002,218.002,218.0020,000
09 Jul 20242,210.002,220.002,176.002,198.002,198.0017,700
08 Jul 20242,240.002,240.002,205.002,208.002,208.0012,500
05 Jul 20242,260.002,260.002,202.002,218.002,218.0012,300
04 Jul 20242,245.002,263.002,229.002,263.002,263.009,300
03 Jul 20242,277.002,277.002,238.002,245.002,245.0013,600
02 Jul 20242,304.002,304.002,253.002,277.002,277.0013,800
01 Jul 20242,320.002,320.002,281.002,300.002,300.009,400
28 Jun 20242,323.002,323.002,270.002,289.002,289.0010,800
27 Jun 20242,345.002,362.002,293.002,322.002,322.0025,500
26 Jun 20242,337.002,353.002,316.002,338.002,338.0018,300
25 Jun 20242,290.002,360.002,279.002,320.002,320.0045,100
24 Jun 20242,285.002,290.002,241.002,263.002,263.0014,600
21 Jun 20242,251.002,300.002,251.002,273.002,273.0010,700
20 Jun 20242,287.002,310.002,236.002,258.002,258.0016,000
19 Jun 20242,316.002,321.002,264.002,287.002,287.008,700
18 Jun 20242,249.002,320.002,249.002,317.002,317.0023,100
17 Jun 20242,201.002,256.002,162.002,249.002,249.0039,100
14 Jun 20242,153.002,180.002,143.002,177.002,177.0018,600
13 Jun 20242,170.002,170.002,100.002,103.002,103.0016,000
12 Jun 20242,168.002,183.002,149.002,180.002,180.0010,200
11 Jun 20242,135.002,189.002,135.002,148.002,148.0018,200
10 Jun 20242,111.002,135.002,111.002,135.002,135.008,100
07 Jun 20242,071.002,108.002,061.002,107.002,107.009,600
06 Jun 20242,125.002,125.002,072.002,074.002,074.0010,100
05 Jun 20242,157.002,157.002,102.002,102.002,102.0011,100
04 Jun 20242,168.002,183.002,152.002,154.002,154.0013,900
03 Jun 20242,155.002,168.002,141.002,152.002,152.0012,100
31 May 20242,141.002,159.002,134.002,155.002,155.009,700
30 May 20242,126.002,141.002,104.002,141.002,141.009,200
29 May 20242,150.002,150.002,111.002,111.002,111.0011,600
28 May 20242,169.002,169.002,127.002,140.002,140.008,800
27 May 20242,109.002,160.002,109.002,148.002,148.0010,500
24 May 20242,056.002,123.002,056.002,107.002,107.0013,600
23 May 20242,075.002,101.002,051.002,080.002,080.0013,800
22 May 20242,080.002,081.002,051.002,073.002,073.0010,400
21 May 20242,117.002,121.002,080.002,080.002,080.005,800
20 May 20242,071.002,118.002,057.002,108.002,108.0011,900
17 May 20242,017.002,072.002,001.002,071.002,071.0019,100
16 May 20242,082.002,089.002,002.002,002.002,002.0032,500
15 May 20242,092.002,115.002,073.002,073.002,073.0021,300
14 May 20242,160.002,160.002,074.002,091.002,091.0033,000
13 May 20242,191.002,199.002,130.002,141.002,141.0044,800
10 May 20242,360.002,363.002,170.002,193.002,193.0094,400
09 May 20242,346.002,367.002,320.002,360.002,360.0013,600
08 May 20242,316.002,331.002,300.002,313.002,313.0016,700
07 May 20242,380.002,380.002,320.002,332.002,332.0025,000
02 May 20242,375.002,379.002,354.002,372.002,372.003,500
01 May 20242,369.002,413.002,352.002,368.002,368.0013,000
30 Apr 20242,315.002,402.002,315.002,396.002,396.0019,800
26 Apr 20242,314.002,334.002,273.002,315.002,315.0015,600
25 Apr 20242,307.002,320.002,287.002,288.002,288.008,200
24 Apr 20242,303.002,335.002,303.002,317.002,317.009,400
23 Apr 20242,315.002,321.002,281.002,285.002,285.0012,100
22 Apr 20242,256.002,315.002,251.002,314.002,314.0017,800
19 Apr 20242,329.002,329.002,204.002,236.002,236.0031,200
18 Apr 20242,311.002,348.002,300.002,329.002,329.0010,800
17 Apr 20242,325.002,363.002,306.002,306.002,306.0013,400
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 202433 Dividend
27 Mar 20242,460.002,499.002,460.002,479.002,446.0016,200
26 Mar 20242,401.002,455.002,401.002,447.002,414.439,700
25 Mar 20242,412.002,443.002,401.002,401.002,369.0419,100
22 Mar 20242,490.002,490.002,410.002,444.002,411.4711,400
21 Mar 20242,435.002,491.002,431.002,459.002,426.2713,900
19 Mar 20242,412.002,439.002,379.002,426.002,393.7114,100
18 Mar 20242,444.002,452.002,420.002,426.002,393.7112,300
15 Mar 20242,500.002,500.002,421.002,444.002,411.4725,100
14 Mar 20242,441.002,505.002,437.002,505.002,471.6530,200
13 Mar 20242,453.002,466.002,402.002,461.002,428.2422,500
12 Mar 20242,380.002,431.002,363.002,431.002,398.6412,300
11 Mar 20242,404.002,407.002,343.002,370.002,338.4526,000
08 Mar 20242,371.002,468.002,352.002,454.002,421.3329,100
07 Mar 20242,442.002,442.002,372.002,385.002,353.2519,600
06 Mar 20242,442.002,464.002,419.002,442.002,409.4914,100
05 Mar 20242,401.002,464.002,377.002,434.002,401.6012,500
04 Mar 20242,459.002,459.002,371.002,413.002,380.8834,100
01 Mar 20242,403.002,466.002,400.002,459.002,426.2720,000
29 Feb 20242,428.002,437.002,402.002,416.002,383.8415,900
28 Feb 20242,457.002,495.002,427.002,442.002,409.4932,100
27 Feb 20242,511.002,549.002,459.002,472.002,439.0921,700
26 Feb 20242,521.002,550.002,509.002,520.002,486.4516,500
22 Feb 20242,567.002,570.002,512.002,528.002,494.3526,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...