7723.T - Aichi Tokei Denki Co., Ltd.
Tokyo - Tokyo Delayed price. Currency in JPY
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jun 2023 | 1,571.00 | 1,618.00 | 1,567.00 | 1,571.00 | 1,571.00 | 8,700 |
| 07 Jun 2023 | 1,601.00 | 1,605.00 | 1,564.00 | 1,564.00 | 1,564.00 | 13,500 |
| 06 Jun 2023 | 1,573.00 | 1,618.00 | 1,573.00 | 1,588.00 | 1,588.00 | 10,600 |
| 05 Jun 2023 | 1,575.00 | 1,595.00 | 1,565.00 | 1,591.00 | 1,591.00 | 8,300 |
| 02 Jun 2023 | 1,558.00 | 1,571.00 | 1,541.00 | 1,565.00 | 1,565.00 | 6,300 |
| 01 Jun 2023 | 1,513.00 | 1,553.00 | 1,513.00 | 1,533.00 | 1,533.00 | 14,900 |
| 31 May 2023 | 1,552.00 | 1,571.00 | 1,500.00 | 1,500.00 | 1,500.00 | 17,500 |
| 30 May 2023 | 1,564.00 | 1,574.00 | 1,550.00 | 1,567.00 | 1,567.00 | 7,400 |
| 29 May 2023 | 1,585.00 | 1,593.00 | 1,549.00 | 1,564.00 | 1,564.00 | 11,800 |
| 26 May 2023 | 1,578.00 | 1,594.00 | 1,556.00 | 1,563.00 | 1,563.00 | 6,500 |
| 25 May 2023 | 1,592.00 | 1,606.00 | 1,576.00 | 1,591.00 | 1,591.00 | 8,200 |
| 24 May 2023 | 1,577.00 | 1,621.00 | 1,577.00 | 1,608.00 | 1,608.00 | 12,400 |
| 23 May 2023 | 1,614.00 | 1,619.00 | 1,579.00 | 1,585.00 | 1,585.00 | 7,700 |
| 22 May 2023 | 1,582.00 | 1,610.00 | 1,576.00 | 1,610.00 | 1,610.00 | 11,800 |
| 19 May 2023 | 1,557.00 | 1,582.00 | 1,546.00 | 1,582.00 | 1,582.00 | 5,200 |
| 18 May 2023 | 1,560.00 | 1,571.00 | 1,543.00 | 1,557.00 | 1,557.00 | 7,000 |
| 17 May 2023 | 1,577.00 | 1,577.00 | 1,538.00 | 1,560.00 | 1,560.00 | 10,800 |
| 16 May 2023 | 1,584.00 | 1,584.00 | 1,560.00 | 1,577.00 | 1,577.00 | 5,800 |
| 15 May 2023 | 1,549.00 | 1,585.00 | 1,546.00 | 1,585.00 | 1,585.00 | 9,100 |
| 12 May 2023 | 1,554.00 | 1,558.00 | 1,527.00 | 1,536.00 | 1,536.00 | 11,500 |
| 11 May 2023 | 1,553.00 | 1,562.00 | 1,531.00 | 1,538.00 | 1,538.00 | 13,200 |
| 10 May 2023 | 1,566.00 | 1,566.00 | 1,530.00 | 1,553.00 | 1,553.00 | 6,500 |
| 09 May 2023 | 1,559.00 | 1,579.00 | 1,556.00 | 1,574.00 | 1,574.00 | 7,600 |
| 08 May 2023 | 1,533.00 | 1,579.00 | 1,512.00 | 1,569.00 | 1,569.00 | 10,600 |
| 02 May 2023 | 1,553.00 | 1,579.00 | 1,516.00 | 1,526.00 | 1,526.00 | 23,400 |
| 01 May 2023 | 1,529.00 | 1,565.00 | 1,528.00 | 1,563.00 | 1,563.00 | 9,200 |
| 28 Apr 2023 | 1,537.00 | 1,567.00 | 1,510.00 | 1,535.00 | 1,535.00 | 22,600 |
| 27 Apr 2023 | 1,528.00 | 1,569.00 | 1,523.00 | 1,540.00 | 1,540.00 | 12,900 |
| 26 Apr 2023 | 1,531.00 | 1,557.00 | 1,526.00 | 1,545.00 | 1,545.00 | 4,500 |
| 25 Apr 2023 | 1,575.00 | 1,591.00 | 1,541.00 | 1,549.00 | 1,549.00 | 23,500 |
| 24 Apr 2023 | 1,500.00 | 1,575.00 | 1,475.00 | 1,571.00 | 1,571.00 | 48,100 |
| 21 Apr 2023 | 1,499.00 | 1,509.00 | 1,497.00 | 1,505.00 | 1,505.00 | 3,100 |
| 20 Apr 2023 | 1,486.00 | 1,504.00 | 1,479.00 | 1,499.00 | 1,499.00 | 6,100 |
| 19 Apr 2023 | 1,501.00 | 1,501.00 | 1,481.00 | 1,486.00 | 1,486.00 | 9,800 |
| 18 Apr 2023 | 1,520.00 | 1,520.00 | 1,485.00 | 1,504.00 | 1,504.00 | 7,300 |
| 17 Apr 2023 | 1,512.00 | 1,512.00 | 1,491.00 | 1,506.00 | 1,506.00 | 3,000 |
| 14 Apr 2023 | 1,476.00 | 1,500.00 | 1,476.00 | 1,497.00 | 1,497.00 | 5,900 |
| 13 Apr 2023 | 1,480.00 | 1,490.00 | 1,476.00 | 1,481.00 | 1,481.00 | 7,900 |
| 12 Apr 2023 | 1,473.00 | 1,486.00 | 1,473.00 | 1,478.00 | 1,478.00 | 3,900 |
| 11 Apr 2023 | 1,486.00 | 1,486.00 | 1,462.00 | 1,480.00 | 1,480.00 | 10,500 |
| 10 Apr 2023 | 1,459.00 | 1,463.00 | 1,456.00 | 1,458.00 | 1,458.00 | 3,800 |
| 07 Apr 2023 | 1,462.00 | 1,470.00 | 1,456.00 | 1,459.00 | 1,459.00 | 8,400 |
| 06 Apr 2023 | 1,480.00 | 1,483.00 | 1,458.00 | 1,462.00 | 1,462.00 | 8,900 |
| 05 Apr 2023 | 1,501.00 | 1,510.00 | 1,486.00 | 1,486.00 | 1,486.00 | 10,400 |
| 04 Apr 2023 | 1,520.00 | 1,533.00 | 1,507.00 | 1,518.00 | 1,518.00 | 10,600 |
| 03 Apr 2023 | 1,514.00 | 1,524.00 | 1,490.00 | 1,520.00 | 1,520.00 | 16,400 |
| 31 Mar 2023 | 1,518.00 | 1,527.00 | 1,479.00 | 1,496.00 | 1,496.00 | 24,200 |
| 30 Mar 2023 | 1,508.00 | 1,509.00 | 1,482.00 | 1,508.00 | 1,508.00 | 14,200 |
| 30 Mar 2023 | 3 Dividend | |||||
| 29 Mar 2023 | 1,500.00 | 1,524.00 | 1,485.00 | 1,524.00 | 1,521.00 | 25,300 |
| 28 Mar 2023 | 1,506.00 | 1,506.00 | 1,487.00 | 1,497.00 | 1,494.05 | 5,300 |
| 27 Mar 2023 | 1,489.00 | 1,508.00 | 1,466.00 | 1,493.00 | 1,490.06 | 17,500 |
| 24 Mar 2023 | 1,483.00 | 1,498.00 | 1,481.00 | 1,489.00 | 1,486.07 | 7,300 |
| 23 Mar 2023 | 1,483.00 | 1,489.00 | 1,449.00 | 1,483.00 | 1,480.08 | 17,500 |
| 22 Mar 2023 | 1,496.00 | 1,496.00 | 1,477.00 | 1,485.00 | 1,482.08 | 5,400 |
| 20 Mar 2023 | 1,458.00 | 1,473.00 | 1,453.00 | 1,456.00 | 1,453.13 | 11,800 |
| 17 Mar 2023 | 1,452.00 | 1,470.00 | 1,452.00 | 1,458.00 | 1,455.13 | 8,100 |
| 16 Mar 2023 | 1,438.00 | 1,462.00 | 1,433.00 | 1,450.00 | 1,447.15 | 19,100 |
| 15 Mar 2023 | 1,445.00 | 1,476.00 | 1,445.00 | 1,468.00 | 1,465.11 | 13,400 |
| 14 Mar 2023 | 1,475.00 | 1,475.00 | 1,436.00 | 1,445.00 | 1,442.16 | 19,600 |
| 13 Mar 2023 | 1,478.00 | 1,479.00 | 1,461.00 | 1,479.00 | 1,476.09 | 16,500 |
| 10 Mar 2023 | 1,495.00 | 1,511.00 | 1,478.00 | 1,480.00 | 1,477.09 | 21,400 |
| 09 Mar 2023 | 1,505.00 | 1,530.00 | 1,501.00 | 1,525.00 | 1,522.00 | 19,400 |
| 08 Mar 2023 | 1,489.00 | 1,503.00 | 1,481.00 | 1,501.00 | 1,498.05 | 15,900 |
| 07 Mar 2023 | 1,483.00 | 1,498.00 | 1,471.00 | 1,489.00 | 1,486.07 | 24,800 |
| 06 Mar 2023 | 1,471.00 | 1,489.00 | 1,466.00 | 1,484.00 | 1,481.08 | 25,200 |
| 03 Mar 2023 | 1,485.00 | 1,497.00 | 1,469.00 | 1,486.00 | 1,483.07 | 23,000 |
| 02 Mar 2023 | 1,498.00 | 1,511.00 | 1,465.00 | 1,480.00 | 1,477.09 | 27,300 |
| 01 Mar 2023 | 1,486.00 | 1,506.00 | 1,480.00 | 1,497.00 | 1,494.05 | 30,800 |
| 28 Feb 2023 | 1,508.00 | 1,527.00 | 1,471.00 | 1,505.00 | 1,502.04 | 43,700 |
| 27 Feb 2023 | 1,494.00 | 1,518.00 | 1,494.00 | 1,518.00 | 1,515.01 | 7,400 |
| 24 Feb 2023 | 1,459.00 | 1,497.00 | 1,459.00 | 1,494.00 | 1,491.06 | 16,700 |
| 22 Feb 2023 | 1,449.00 | 1,457.00 | 1,435.00 | 1,453.00 | 1,450.14 | 10,900 |
| 21 Feb 2023 | 1,454.00 | 1,455.00 | 1,444.00 | 1,450.00 | 1,447.15 | 6,000 |
| 20 Feb 2023 | 1,450.00 | 1,455.00 | 1,441.00 | 1,451.00 | 1,448.14 | 11,500 |
| 17 Feb 2023 | 1,446.00 | 1,453.00 | 1,430.00 | 1,450.00 | 1,447.15 | 11,700 |
| 16 Feb 2023 | 1,451.00 | 1,460.00 | 1,426.00 | 1,443.00 | 1,440.16 | 14,000 |
| 15 Feb 2023 | 1,422.00 | 1,442.00 | 1,420.00 | 1,438.00 | 1,435.17 | 14,300 |
| 14 Feb 2023 | 1,440.00 | 1,445.00 | 1,421.00 | 1,433.00 | 1,430.18 | 9,900 |
| 13 Feb 2023 | 1,429.00 | 1,449.00 | 1,427.00 | 1,431.00 | 1,428.18 | 18,900 |
| 10 Feb 2023 | 1,422.00 | 1,429.00 | 1,411.00 | 1,421.00 | 1,418.20 | 4,700 |
| 09 Feb 2023 | 1,400.00 | 1,433.00 | 1,400.00 | 1,424.00 | 1,421.20 | 14,700 |
| 08 Feb 2023 | 1,399.00 | 1,411.00 | 1,390.00 | 1,410.00 | 1,407.22 | 13,500 |
| 07 Feb 2023 | 1,398.00 | 1,405.00 | 1,395.00 | 1,399.00 | 1,396.25 | 2,400 |
| 06 Feb 2023 | 1,396.00 | 1,405.00 | 1,396.00 | 1,404.00 | 1,401.24 | 10,300 |
| 03 Feb 2023 | 1,388.00 | 1,397.00 | 1,387.00 | 1,395.00 | 1,392.25 | 5,000 |
| 02 Feb 2023 | 1,411.00 | 1,415.00 | 1,391.00 | 1,391.00 | 1,388.26 | 8,300 |
| 01 Feb 2023 | 1,390.00 | 1,410.00 | 1,386.00 | 1,396.00 | 1,393.25 | 14,400 |
| 31 Jan 2023 | 1,361.00 | 1,399.00 | 1,351.00 | 1,366.00 | 1,363.31 | 13,800 |
| 30 Jan 2023 | 1,362.00 | 1,395.00 | 1,351.00 | 1,351.00 | 1,348.34 | 11,700 |
| 27 Jan 2023 | 1,360.00 | 1,364.00 | 1,355.00 | 1,362.00 | 1,359.32 | 6,600 |
| 26 Jan 2023 | 1,373.00 | 1,373.00 | 1,349.00 | 1,350.00 | 1,347.34 | 7,700 |
| 25 Jan 2023 | 1,372.00 | 1,385.00 | 1,365.00 | 1,373.00 | 1,370.30 | 6,500 |
| 24 Jan 2023 | 1,366.00 | 1,374.00 | 1,357.00 | 1,365.00 | 1,362.31 | 9,400 |
| 23 Jan 2023 | 1,350.00 | 1,366.00 | 1,342.00 | 1,366.00 | 1,363.31 | 5,800 |
| 20 Jan 2023 | 1,345.00 | 1,347.00 | 1,330.00 | 1,337.00 | 1,334.37 | 13,000 |
| 19 Jan 2023 | 1,345.00 | 1,356.00 | 1,345.00 | 1,345.00 | 1,342.35 | 3,300 |
| 18 Jan 2023 | 1,356.00 | 1,360.00 | 1,342.00 | 1,350.00 | 1,347.34 | 8,100 |
| 17 Jan 2023 | 1,345.00 | 1,356.00 | 1,345.00 | 1,353.00 | 1,350.34 | 2,500 |
| 16 Jan 2023 | 1,362.00 | 1,362.00 | 1,344.00 | 1,344.00 | 1,341.35 | 4,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.