New Zealand markets open in 5 hours 20 minutes

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,177.00+74.00 (+3.52%)
At close: 03:15PM JST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
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
21 Feb 20242,543.002,579.002,507.002,552.002,518.0331,200
20 Feb 20242,520.002,579.002,510.002,565.002,530.8617,500
19 Feb 20242,524.002,542.002,490.002,510.002,476.5916,900
16 Feb 20242,544.002,550.002,508.002,524.002,490.4018,500
15 Feb 20242,599.002,599.002,524.002,532.002,498.2927,500
14 Feb 20242,610.002,610.002,505.002,529.002,495.3342,800
13 Feb 20242,594.002,650.002,588.002,623.002,588.0835,800
09 Feb 20242,621.002,656.002,582.002,582.002,547.6367,000
08 Feb 20242,595.002,663.002,560.002,615.002,580.1980,500
07 Feb 20242,600.002,645.002,588.002,588.002,553.5525,000
06 Feb 20242,666.002,720.002,628.002,628.002,593.0243,600
05 Feb 20242,764.002,791.002,686.002,692.002,656.1640,000
02 Feb 20242,863.002,863.002,742.002,764.002,727.2140,100
01 Feb 20242,874.002,929.002,798.002,813.002,775.5555,000
31 Jan 20242,863.002,896.002,774.002,878.002,839.6975,500
30 Jan 20242,815.002,885.002,805.002,863.002,824.8944,100
29 Jan 20242,786.002,819.002,750.002,798.002,760.7530,500
26 Jan 20242,730.002,775.002,708.002,755.002,718.3348,400
25 Jan 20242,713.002,748.002,643.002,748.002,711.4271,200
24 Jan 20242,578.002,680.002,578.002,663.002,627.5586,800
23 Jan 20242,500.002,560.002,481.002,528.002,494.3524,600
22 Jan 20242,448.002,485.002,433.002,476.002,443.0416,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...