New Zealand markets closed

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,051.00-11.00 (-0.53%)
At close: 03:15PM JST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20242,065.002,075.002,045.002,051.002,051.008,200
03 Oct 20242,060.002,078.002,055.002,062.002,062.0013,600
02 Oct 20242,046.002,075.002,031.002,034.002,034.0012,600
01 Oct 20242,047.002,064.002,033.002,064.002,064.008,900
30 Sept 20242,027.002,077.002,013.002,019.002,019.0014,200
27 Sept 20242,088.002,101.002,068.002,077.002,077.0014,800
27 Sept 202435 Dividend
26 Sept 20242,072.002,094.002,048.002,094.002,059.0026,100
25 Sept 20242,023.002,058.002,023.002,053.002,018.6917,800
24 Sept 20242,039.002,041.002,011.002,023.001,989.199,200
20 Sept 20242,030.002,042.002,014.002,029.001,995.0916,500
19 Sept 20242,000.002,036.001,984.002,025.001,991.1519,900
18 Sept 20241,999.001,999.001,971.001,988.001,954.7710,700
17 Sept 20242,044.002,044.001,965.001,974.001,941.0115,200
13 Sept 20242,005.002,010.001,971.001,971.001,938.0618,700
12 Sept 20241,996.002,030.001,996.002,004.001,970.5015,200
11 Sept 20242,000.002,025.001,973.001,975.001,941.9920,600
10 Sept 20242,010.002,033.002,000.002,000.001,966.576,000
09 Sept 20242,010.002,023.001,993.002,004.001,970.5012,200
06 Sept 20242,006.002,030.002,000.002,014.001,980.347,600
05 Sept 20242,003.002,045.001,988.002,008.001,974.449,600
04 Sept 20242,028.002,049.001,995.002,010.001,976.4012,000
03 Sept 20242,027.002,062.002,026.002,062.002,027.536,500
02 Sept 20242,030.002,048.002,005.002,005.001,971.495,400
30 Aug 20242,017.002,030.002,009.002,030.001,996.072,600
29 Aug 20242,013.002,033.002,004.002,033.001,999.028,900
28 Aug 20242,016.002,024.001,997.002,016.001,982.306,600
27 Aug 20242,029.002,040.002,002.002,030.001,996.0710,600
26 Aug 20241,999.002,035.001,999.002,029.001,995.099,000
23 Aug 20241,975.002,000.001,967.001,990.001,956.749,000
22 Aug 20241,998.002,000.001,972.001,987.001,953.794,700
21 Aug 20241,987.002,000.001,975.001,982.001,948.874,900
20 Aug 20242,006.002,009.001,971.001,994.001,960.6714,800
19 Aug 20242,013.002,037.001,998.002,006.001,972.4721,200
16 Aug 20242,008.002,011.001,991.002,001.001,967.5512,900
15 Aug 20242,006.002,019.001,968.001,993.001,959.6922,200
14 Aug 20241,947.002,003.001,919.001,993.001,959.6923,500
13 Aug 20241,910.001,994.001,910.001,956.001,923.3115,400
09 Aug 20241,939.001,939.001,869.001,901.001,869.2318,100
08 Aug 20241,873.001,932.001,853.001,907.001,875.1314,000
07 Aug 20241,889.001,969.001,857.001,906.001,874.1420,600
06 Aug 20241,830.001,925.001,783.001,889.001,857.4320,600
05 Aug 20241,873.001,873.001,701.001,750.001,720.7546,800
02 Aug 20241,999.001,999.001,913.001,913.001,881.0329,500
01 Aug 20242,093.002,131.002,015.002,033.001,999.0252,800
31 Jul 20242,132.002,347.002,126.002,293.002,254.6746,700
30 Jul 20242,146.002,167.002,127.002,157.002,120.9520,200
29 Jul 20242,151.002,195.002,126.002,156.002,119.9614,900
26 Jul 20242,145.002,163.002,125.002,125.002,089.4817,300
25 Jul 20242,166.002,196.002,150.002,150.002,114.0621,300
24 Jul 20242,260.002,260.002,189.002,196.002,159.3021,000
23 Jul 20242,270.002,302.002,245.002,269.002,231.0713,200
22 Jul 20242,278.002,295.002,242.002,275.002,236.9728,900
19 Jul 20242,245.002,298.002,241.002,278.002,239.9214,500
18 Jul 20242,250.002,273.002,242.002,242.002,204.5314,500
17 Jul 20242,266.002,275.002,254.002,262.002,224.1910,900
16 Jul 20242,267.002,294.002,255.002,255.002,217.3110,600
12 Jul 20242,293.002,323.002,249.002,267.002,229.1112,400
11 Jul 20242,249.002,320.002,224.002,304.002,265.4929,300
10 Jul 20242,211.002,218.002,195.002,218.002,180.9320,000
09 Jul 20242,210.002,220.002,176.002,198.002,161.2617,700
08 Jul 20242,240.002,240.002,205.002,208.002,171.0912,500
05 Jul 20242,260.002,260.002,202.002,218.002,180.9312,300
04 Jul 20242,245.002,263.002,229.002,263.002,225.189,300
03 Jul 20242,277.002,277.002,238.002,245.002,207.4813,600
02 Jul 20242,304.002,304.002,253.002,277.002,238.9413,800
01 Jul 20242,320.002,320.002,281.002,300.002,261.569,400
28 Jun 20242,323.002,323.002,270.002,289.002,250.7410,800
27 Jun 20242,345.002,362.002,293.002,322.002,283.1925,500
26 Jun 20242,337.002,353.002,316.002,338.002,298.9218,300
25 Jun 20242,290.002,360.002,279.002,320.002,281.2245,100
24 Jun 20242,285.002,290.002,241.002,263.002,225.1814,600
21 Jun 20242,251.002,300.002,251.002,273.002,235.0110,700
20 Jun 20242,287.002,310.002,236.002,258.002,220.2616,000
19 Jun 20242,316.002,321.002,264.002,287.002,248.778,700
18 Jun 20242,249.002,320.002,249.002,317.002,278.2723,100
17 Jun 20242,201.002,256.002,162.002,249.002,211.4139,100
14 Jun 20242,153.002,180.002,143.002,177.002,140.6118,600
13 Jun 20242,170.002,170.002,100.002,103.002,067.8516,000
12 Jun 20242,168.002,183.002,149.002,180.002,143.5610,200
11 Jun 20242,135.002,189.002,135.002,148.002,112.1018,200
10 Jun 20242,111.002,135.002,111.002,135.002,099.318,100
07 Jun 20242,071.002,108.002,061.002,107.002,071.789,600
06 Jun 20242,125.002,125.002,072.002,074.002,039.3310,100
05 Jun 20242,157.002,157.002,102.002,102.002,066.8711,100
04 Jun 20242,168.002,183.002,152.002,154.002,118.0013,900
03 Jun 20242,155.002,168.002,141.002,152.002,116.0312,100
31 May 20242,141.002,159.002,134.002,155.002,118.989,700
30 May 20242,126.002,141.002,104.002,141.002,105.219,200
29 May 20242,150.002,150.002,111.002,111.002,075.7211,600
28 May 20242,169.002,169.002,127.002,140.002,104.238,800
27 May 20242,109.002,160.002,109.002,148.002,112.1010,500
24 May 20242,056.002,123.002,056.002,107.002,071.7813,600
23 May 20242,075.002,101.002,051.002,080.002,045.2313,800
22 May 20242,080.002,081.002,051.002,073.002,038.3510,400
21 May 20242,117.002,121.002,080.002,080.002,045.235,800
20 May 20242,071.002,118.002,057.002,108.002,072.7711,900
17 May 20242,017.002,072.002,001.002,071.002,036.3819,100
16 May 20242,082.002,089.002,002.002,002.001,968.5432,500
15 May 20242,092.002,115.002,073.002,073.002,038.3521,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...