Aichi Tokei Denki Co., Ltd. (7723.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 1,483.00 | 1,498.00 | 1,481.00 | 1,489.00 | 1,489.00 | 7,300 |
| 23 Mar 2023 | 1,483.00 | 1,489.00 | 1,449.00 | 1,483.00 | 1,483.00 | 17,500 |
| 22 Mar 2023 | 1,496.00 | 1,496.00 | 1,477.00 | 1,485.00 | 1,485.00 | 5,400 |
| 20 Mar 2023 | 1,458.00 | 1,473.00 | 1,453.00 | 1,456.00 | 1,456.00 | 11,800 |
| 17 Mar 2023 | 1,452.00 | 1,470.00 | 1,452.00 | 1,458.00 | 1,458.00 | 8,100 |
| 16 Mar 2023 | 1,438.00 | 1,462.00 | 1,433.00 | 1,450.00 | 1,450.00 | 19,100 |
| 15 Mar 2023 | 1,445.00 | 1,476.00 | 1,445.00 | 1,468.00 | 1,468.00 | 13,400 |
| 14 Mar 2023 | 1,475.00 | 1,475.00 | 1,436.00 | 1,445.00 | 1,445.00 | 19,600 |
| 13 Mar 2023 | 1,478.00 | 1,479.00 | 1,461.00 | 1,479.00 | 1,479.00 | 16,500 |
| 10 Mar 2023 | 1,495.00 | 1,511.00 | 1,478.00 | 1,480.00 | 1,480.00 | 21,400 |
| 09 Mar 2023 | 1,505.00 | 1,530.00 | 1,501.00 | 1,525.00 | 1,525.00 | 19,400 |
| 08 Mar 2023 | 1,489.00 | 1,503.00 | 1,481.00 | 1,501.00 | 1,501.00 | 15,900 |
| 07 Mar 2023 | 1,483.00 | 1,498.00 | 1,471.00 | 1,489.00 | 1,489.00 | 24,800 |
| 06 Mar 2023 | 1,471.00 | 1,489.00 | 1,466.00 | 1,484.00 | 1,484.00 | 25,200 |
| 03 Mar 2023 | 1,485.00 | 1,497.00 | 1,469.00 | 1,486.00 | 1,486.00 | 23,000 |
| 02 Mar 2023 | 1,498.00 | 1,511.00 | 1,465.00 | 1,480.00 | 1,480.00 | 27,300 |
| 01 Mar 2023 | 1,486.00 | 1,506.00 | 1,480.00 | 1,497.00 | 1,497.00 | 30,800 |
| 28 Feb 2023 | 1,508.00 | 1,527.00 | 1,471.00 | 1,505.00 | 1,505.00 | 43,700 |
| 27 Feb 2023 | 1,494.00 | 1,518.00 | 1,494.00 | 1,518.00 | 1,518.00 | 7,400 |
| 24 Feb 2023 | 1,459.00 | 1,497.00 | 1,459.00 | 1,494.00 | 1,494.00 | 16,700 |
| 22 Feb 2023 | 1,449.00 | 1,457.00 | 1,435.00 | 1,453.00 | 1,453.00 | 10,900 |
| 21 Feb 2023 | 1,454.00 | 1,455.00 | 1,444.00 | 1,450.00 | 1,450.00 | 6,000 |
| 20 Feb 2023 | 1,450.00 | 1,455.00 | 1,441.00 | 1,451.00 | 1,451.00 | 11,500 |
| 17 Feb 2023 | 1,446.00 | 1,453.00 | 1,430.00 | 1,450.00 | 1,450.00 | 11,700 |
| 16 Feb 2023 | 1,451.00 | 1,460.00 | 1,426.00 | 1,443.00 | 1,443.00 | 14,000 |
| 15 Feb 2023 | 1,422.00 | 1,442.00 | 1,420.00 | 1,438.00 | 1,438.00 | 14,300 |
| 14 Feb 2023 | 1,440.00 | 1,445.00 | 1,421.00 | 1,433.00 | 1,433.00 | 9,900 |
| 13 Feb 2023 | 1,429.00 | 1,449.00 | 1,427.00 | 1,431.00 | 1,431.00 | 18,900 |
| 10 Feb 2023 | 1,422.00 | 1,429.00 | 1,411.00 | 1,421.00 | 1,421.00 | 4,700 |
| 09 Feb 2023 | 1,400.00 | 1,433.00 | 1,400.00 | 1,424.00 | 1,424.00 | 14,700 |
| 08 Feb 2023 | 1,399.00 | 1,411.00 | 1,390.00 | 1,410.00 | 1,410.00 | 13,500 |
| 07 Feb 2023 | 1,398.00 | 1,405.00 | 1,395.00 | 1,399.00 | 1,399.00 | 2,400 |
| 06 Feb 2023 | 1,396.00 | 1,405.00 | 1,396.00 | 1,404.00 | 1,404.00 | 10,300 |
| 03 Feb 2023 | 1,388.00 | 1,397.00 | 1,387.00 | 1,395.00 | 1,395.00 | 5,000 |
| 02 Feb 2023 | 1,411.00 | 1,415.00 | 1,391.00 | 1,391.00 | 1,391.00 | 8,300 |
| 01 Feb 2023 | 1,390.00 | 1,410.00 | 1,386.00 | 1,396.00 | 1,396.00 | 14,400 |
| 31 Jan 2023 | 1,361.00 | 1,399.00 | 1,351.00 | 1,366.00 | 1,366.00 | 13,800 |
| 30 Jan 2023 | 1,362.00 | 1,395.00 | 1,351.00 | 1,351.00 | 1,351.00 | 11,700 |
| 27 Jan 2023 | 1,360.00 | 1,364.00 | 1,355.00 | 1,362.00 | 1,362.00 | 6,600 |
| 26 Jan 2023 | 1,373.00 | 1,373.00 | 1,349.00 | 1,350.00 | 1,350.00 | 7,700 |
| 25 Jan 2023 | 1,372.00 | 1,385.00 | 1,365.00 | 1,373.00 | 1,373.00 | 6,500 |
| 24 Jan 2023 | 1,366.00 | 1,374.00 | 1,357.00 | 1,365.00 | 1,365.00 | 9,400 |
| 23 Jan 2023 | 1,350.00 | 1,366.00 | 1,342.00 | 1,366.00 | 1,366.00 | 5,800 |
| 20 Jan 2023 | 1,345.00 | 1,347.00 | 1,330.00 | 1,337.00 | 1,337.00 | 13,000 |
| 19 Jan 2023 | 1,345.00 | 1,356.00 | 1,345.00 | 1,345.00 | 1,345.00 | 3,300 |
| 18 Jan 2023 | 1,356.00 | 1,360.00 | 1,342.00 | 1,350.00 | 1,350.00 | 8,100 |
| 17 Jan 2023 | 1,345.00 | 1,356.00 | 1,345.00 | 1,353.00 | 1,353.00 | 2,500 |
| 16 Jan 2023 | 1,362.00 | 1,362.00 | 1,344.00 | 1,344.00 | 1,344.00 | 4,900 |
| 13 Jan 2023 | 1,356.00 | 1,360.00 | 1,351.00 | 1,351.00 | 1,351.00 | 6,600 |
| 12 Jan 2023 | 1,347.00 | 1,356.00 | 1,347.00 | 1,356.00 | 1,356.00 | 4,200 |
| 11 Jan 2023 | 1,327.00 | 1,365.00 | 1,327.00 | 1,354.00 | 1,354.00 | 9,500 |
| 10 Jan 2023 | 1,325.00 | 1,330.00 | 1,315.00 | 1,315.00 | 1,315.00 | 13,100 |
| 06 Jan 2023 | 1,327.00 | 1,340.00 | 1,325.00 | 1,328.00 | 1,328.00 | 1,900 |
| 05 Jan 2023 | 1,322.00 | 1,345.00 | 1,322.00 | 1,323.00 | 1,323.00 | 7,900 |
| 04 Jan 2023 | 1,349.00 | 1,349.00 | 1,323.00 | 1,327.00 | 1,327.00 | 8,200 |
| 30 Dec 2022 | 1,328.00 | 1,346.00 | 1,327.00 | 1,335.00 | 1,335.00 | 9,200 |
| 29 Dec 2022 | 1,322.00 | 1,337.00 | 1,322.00 | 1,337.00 | 1,337.00 | 3,600 |
| 28 Dec 2022 | 1,319.00 | 1,327.00 | 1,319.00 | 1,327.00 | 1,327.00 | 4,900 |
| 27 Dec 2022 | 1,326.00 | 1,339.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,700 |
| 26 Dec 2022 | 1,333.00 | 1,337.00 | 1,330.00 | 1,333.00 | 1,333.00 | 4,100 |
| 23 Dec 2022 | 1,322.00 | 1,332.00 | 1,322.00 | 1,328.00 | 1,328.00 | 8,300 |
| 22 Dec 2022 | 1,332.00 | 1,337.00 | 1,317.00 | 1,329.00 | 1,329.00 | 10,200 |
| 21 Dec 2022 | 1,342.00 | 1,345.00 | 1,314.00 | 1,314.00 | 1,314.00 | 14,200 |
| 20 Dec 2022 | 1,351.00 | 1,357.00 | 1,322.00 | 1,324.00 | 1,324.00 | 33,800 |
| 19 Dec 2022 | 1,355.00 | 1,360.00 | 1,347.00 | 1,351.00 | 1,351.00 | 7,000 |
| 16 Dec 2022 | 1,347.00 | 1,365.00 | 1,342.00 | 1,342.00 | 1,342.00 | 22,900 |
| 15 Dec 2022 | 1,339.00 | 1,344.00 | 1,333.00 | 1,342.00 | 1,342.00 | 6,500 |
| 14 Dec 2022 | 1,335.00 | 1,340.00 | 1,324.00 | 1,334.00 | 1,334.00 | 9,600 |
| 13 Dec 2022 | 1,318.00 | 1,347.00 | 1,318.00 | 1,329.00 | 1,329.00 | 7,200 |
| 12 Dec 2022 | 1,313.00 | 1,348.00 | 1,313.00 | 1,323.00 | 1,323.00 | 16,400 |
| 09 Dec 2022 | 1,300.00 | 1,314.00 | 1,300.00 | 1,313.00 | 1,313.00 | 22,900 |
| 08 Dec 2022 | 1,301.00 | 1,311.00 | 1,300.00 | 1,300.00 | 1,300.00 | 17,600 |
| 07 Dec 2022 | 1,305.00 | 1,310.00 | 1,301.00 | 1,301.00 | 1,301.00 | 10,500 |
| 06 Dec 2022 | 1,320.00 | 1,320.00 | 1,308.00 | 1,308.00 | 1,308.00 | 9,800 |
| 05 Dec 2022 | 1,332.00 | 1,341.00 | 1,314.00 | 1,320.00 | 1,320.00 | 11,400 |
| 02 Dec 2022 | 1,372.00 | 1,372.00 | 1,336.00 | 1,337.00 | 1,337.00 | 9,500 |
| 01 Dec 2022 | 1,371.00 | 1,385.00 | 1,364.00 | 1,372.00 | 1,372.00 | 9,400 |
| 30 Nov 2022 | 1,373.00 | 1,380.00 | 1,369.00 | 1,369.00 | 1,369.00 | 5,300 |
| 29 Nov 2022 | 1,396.00 | 1,396.00 | 1,360.00 | 1,365.00 | 1,365.00 | 12,700 |
| 28 Nov 2022 | 1,432.00 | 1,436.00 | 1,391.00 | 1,400.00 | 1,400.00 | 14,800 |
| 25 Nov 2022 | 1,435.00 | 1,440.00 | 1,395.00 | 1,416.00 | 1,416.00 | 8,200 |
| 24 Nov 2022 | 1,420.00 | 1,435.00 | 1,412.00 | 1,435.00 | 1,435.00 | 12,800 |
| 22 Nov 2022 | 1,399.00 | 1,435.00 | 1,387.00 | 1,435.00 | 1,435.00 | 10,500 |
| 21 Nov 2022 | 1,376.00 | 1,395.00 | 1,374.00 | 1,383.00 | 1,383.00 | 7,100 |
| 18 Nov 2022 | 1,417.00 | 1,428.00 | 1,370.00 | 1,376.00 | 1,376.00 | 19,400 |
| 17 Nov 2022 | 1,372.00 | 1,404.00 | 1,372.00 | 1,403.00 | 1,403.00 | 4,100 |
| 16 Nov 2022 | 1,414.00 | 1,414.00 | 1,366.00 | 1,380.00 | 1,380.00 | 15,000 |
| 15 Nov 2022 | 1,377.00 | 1,414.00 | 1,368.00 | 1,414.00 | 1,414.00 | 5,100 |
| 14 Nov 2022 | 1,373.00 | 1,392.00 | 1,366.00 | 1,366.00 | 1,366.00 | 5,800 |
| 11 Nov 2022 | 1,386.00 | 1,409.00 | 1,367.00 | 1,385.00 | 1,385.00 | 30,600 |
| 10 Nov 2022 | 1,351.00 | 1,386.00 | 1,351.00 | 1,363.00 | 1,363.00 | 13,900 |
| 09 Nov 2022 | 1,345.00 | 1,371.00 | 1,345.00 | 1,371.00 | 1,371.00 | 2,700 |
| 08 Nov 2022 | 1,340.00 | 1,356.00 | 1,340.00 | 1,353.00 | 1,353.00 | 7,600 |
| 07 Nov 2022 | 1,334.00 | 1,344.00 | 1,334.00 | 1,344.00 | 1,344.00 | 3,500 |
| 04 Nov 2022 | 1,332.00 | 1,345.00 | 1,332.00 | 1,340.00 | 1,340.00 | 12,500 |
| 02 Nov 2022 | 1,322.00 | 1,353.00 | 1,322.00 | 1,342.00 | 1,342.00 | 20,900 |
| 01 Nov 2022 | 1,301.00 | 1,321.00 | 1,291.00 | 1,307.00 | 1,307.00 | 24,200 |
| 31 Oct 2022 | 1,302.00 | 1,307.00 | 1,297.00 | 1,300.00 | 1,300.00 | 9,200 |
| 28 Oct 2022 | 1,340.00 | 1,355.00 | 1,299.00 | 1,299.00 | 1,299.00 | 42,000 |
| 27 Oct 2022 | 1,334.00 | 1,355.00 | 1,332.00 | 1,351.00 | 1,351.00 | 8,200 |
| *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.
