Aichi Tokei Denki Co., Ltd. 7723
TSE · Japan · Electronic Technology
¥2,857.00-31.00 (-1.07%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,857.00 | -1.07% | ¥2,873.00 | ¥2,873.00 | ¥2,844.00 | 20.30K |
| 2026-10-01 | ¥2,888.00 | +0.77% | ¥2,846.00 | ¥2,897.00 | ¥2,839.00 | 19.00K |
| 2026-09-30 | ¥2,866.00 | +1.16% | ¥2,833.00 | ¥2,877.00 | ¥2,831.00 | 14.70K |
| 2026-09-29 | ¥2,833.00 | -2.24% | ¥2,821.00 | ¥2,853.00 | ¥2,821.00 | 19.10K |
| 2026-09-28 | ¥2,898.00 | -0.38% | ¥2,909.00 | ¥2,909.00 | ¥2,892.00 | 23.20K |
| 2026-09-25 | ¥2,909.00 | +0.94% | ¥2,882.00 | ¥2,909.00 | ¥2,878.00 | 19.30K |
| 2026-09-24 | ¥2,882.00 | -0.10% | ¥2,885.00 | ¥2,907.00 | ¥2,875.00 | 19.30K |
| 2026-09-18 | ¥2,885.00 | -0.86% | ¥2,914.00 | ¥2,914.00 | ¥2,883.00 | 18.60K |
| 2026-09-17 | ¥2,910.00 | +0.94% | ¥2,889.00 | ¥2,914.00 | ¥2,889.00 | 18.00K |
| 2026-09-16 | ¥2,883.00 | +0.66% | ¥2,864.00 | ¥2,900.00 | ¥2,864.00 | 17.90K |
| 2026-09-15 | ¥2,864.00 | +0.07% | ¥2,868.00 | ¥2,873.00 | ¥2,853.00 | 14.40K |
| 2026-09-14 | ¥2,862.00 | +1.10% | ¥2,829.00 | ¥2,862.00 | ¥2,806.00 | 12.80K |
| 2026-09-11 | ¥2,831.00 | -0.14% | ¥2,800.00 | ¥2,831.00 | ¥2,799.00 | 20.40K |
| 2026-09-10 | ¥2,835.00 | +0.71% | ¥2,811.00 | ¥2,852.00 | ¥2,800.00 | 23.10K |
| 2026-09-09 | ¥2,815.00 | -0.35% | ¥2,825.00 | ¥2,838.00 | ¥2,810.00 | 16.80K |
| 2026-09-08 | ¥2,825.00 | -1.29% | ¥2,850.00 | ¥2,853.00 | ¥2,825.00 | 15.50K |
| 2026-09-07 | ¥2,862.00 | -0.17% | ¥2,871.00 | ¥2,879.00 | ¥2,855.00 | 16.20K |
| 2026-09-04 | ¥2,867.00 | -0.31% | ¥2,856.00 | ¥2,867.00 | ¥2,837.00 | 25.10K |
| 2026-09-03 | ¥2,876.00 | -0.14% | ¥2,880.00 | ¥2,884.00 | ¥2,850.00 | 20.60K |
| 2026-09-02 | ¥2,880.00 | -2.01% | ¥2,912.00 | ¥2,924.00 | ¥2,875.00 | 37.60K |
| 2026-09-01 | ¥2,939.00 | -0.81% | ¥2,950.00 | ¥2,965.00 | ¥2,924.00 | 42.40K |
| 2026-08-31 | ¥2,963.00 | +1.40% | ¥2,915.00 | ¥2,971.00 | ¥2,896.00 | 40.00K |
| 2026-08-28 | ¥2,922.00 | +1.46% | ¥2,910.00 | ¥2,925.00 | ¥2,882.00 | 34.80K |
| 2026-08-27 | ¥2,880.00 | -0.38% | ¥2,887.00 | ¥2,926.00 | ¥2,880.00 | 22.90K |
| 2026-08-26 | ¥2,891.00 | +1.05% | ¥2,858.00 | ¥2,913.00 | ¥2,858.00 | 27.40K |
| 2026-08-25 | ¥2,861.00 | -0.59% | ¥2,878.00 | ¥2,890.00 | ¥2,860.00 | 13.60K |
| 2026-08-24 | ¥2,878.00 | +0.28% | ¥2,878.00 | ¥2,907.00 | ¥2,870.00 | 16.00K |
| 2026-08-21 | ¥2,870.00 | +0.67% | ¥2,845.00 | ¥2,873.00 | ¥2,819.00 | 15.90K |
| 2026-08-20 | ¥2,851.00 | +1.10% | ¥2,844.00 | ¥2,852.00 | ¥2,821.00 | 18.70K |
| 2026-08-19 | ¥2,820.00 | -1.74% | ¥2,860.00 | ¥2,862.00 | ¥2,814.00 | 37.70K |
| 2026-08-18 | ¥2,870.00 | -0.62% | ¥2,888.00 | ¥2,891.00 | ¥2,865.00 | 20.60K |
| 2026-08-17 | ¥2,888.00 | +0.07% | ¥2,860.00 | ¥2,897.00 | ¥2,840.00 | 33.10K |
| 2026-08-14 | ¥2,886.00 | +1.94% | ¥2,828.00 | ¥2,899.00 | ¥2,803.00 | 42.50K |
| 2026-08-13 | ¥2,831.00 | +1.07% | ¥2,810.00 | ¥2,848.00 | ¥2,782.00 | 32.20K |
| 2026-08-12 | ¥2,801.00 | +1.01% | ¥2,789.00 | ¥2,805.00 | ¥2,759.00 | 34.30K |
| 2026-08-10 | ¥2,773.00 | +0.58% | ¥2,794.00 | ¥2,796.00 | ¥2,755.00 | 37.30K |
| 2026-08-07 | ¥2,757.00 | -0.14% | ¥2,761.00 | ¥2,770.00 | ¥2,743.00 | 33.40K |
| 2026-08-06 | ¥2,761.00 | +0.40% | ¥2,755.00 | ¥2,785.00 | ¥2,753.00 | 15.60K |
| 2026-08-05 | ¥2,750.00 | 0.00% | ¥2,777.00 | ¥2,787.00 | ¥2,740.00 | 21.00K |
| 2026-08-04 | ¥2,750.00 | -0.72% | ¥2,770.00 | ¥2,789.00 | ¥2,742.00 | 41.30K |
| 2026-08-03 | ¥2,770.00 | -0.97% | ¥2,777.00 | ¥2,780.00 | ¥2,697.00 | 102.20K |
| 2026-07-31 | ¥2,797.00 | -7.54% | ¥3,075.00 | ¥3,075.00 | ¥2,774.00 | 93.80K |
| 2026-07-30 | ¥3,025.00 | -0.66% | ¥3,010.00 | ¥3,055.00 | ¥3,005.00 | 18.30K |
| 2026-07-29 | ¥3,045.00 | +1.00% | ¥3,045.00 | ¥3,055.00 | ¥2,995.00 | 21.90K |
| 2026-07-28 | ¥3,015.00 | -2.11% | ¥3,045.00 | ¥3,050.00 | ¥3,005.00 | 12.50K |
| 2026-07-27 | ¥3,080.00 | +2.33% | ¥3,010.00 | ¥3,080.00 | ¥3,010.00 | 11.40K |
| 2026-07-24 | ¥3,010.00 | -0.82% | ¥3,030.00 | ¥3,035.00 | ¥2,999.00 | 17.30K |
| 2026-07-23 | ¥3,035.00 | -0.82% | ¥3,060.00 | ¥3,065.00 | ¥3,035.00 | 8.00K |
| 2026-07-22 | ¥3,060.00 | -0.33% | ¥3,080.00 | ¥3,085.00 | ¥3,045.00 | 12.70K |
| 2026-07-21 | ¥3,070.00 | +1.32% | ¥3,045.00 | ¥3,135.00 | ¥3,045.00 | 38.70K |
| 2026-07-17 | ¥3,030.00 | -0.49% | ¥3,040.00 | ¥3,065.00 | ¥2,999.00 | 15.90K |
| 2026-07-16 | ¥3,045.00 | -0.16% | ¥3,065.00 | ¥3,095.00 | ¥3,045.00 | 14.00K |
| 2026-07-15 | ¥3,050.00 | +0.49% | ¥3,070.00 | ¥3,070.00 | ¥3,030.00 | 9.30K |
| 2026-07-14 | ¥3,035.00 | +0.83% | ¥3,040.00 | ¥3,060.00 | ¥3,030.00 | 10.50K |
| 2026-07-13 | ¥3,010.00 | -1.47% | ¥3,070.00 | ¥3,085.00 | ¥3,010.00 | 14.90K |
| 2026-07-10 | ¥3,055.00 | +1.16% | ¥3,035.00 | ¥3,065.00 | ¥3,035.00 | 14.80K |
| 2026-07-09 | ¥3,020.00 | +0.83% | ¥3,015.00 | ¥3,030.00 | ¥2,992.00 | 9.70K |
| 2026-07-08 | ¥2,995.00 | -0.50% | ¥3,040.00 | ¥3,045.00 | ¥2,995.00 | 22.30K |
| 2026-07-07 | ¥3,010.00 | +0.17% | ¥3,025.00 | ¥3,055.00 | ¥3,005.00 | 22.70K |
| 2026-07-06 | ¥3,005.00 | +0.17% | ¥3,015.00 | ¥3,040.00 | ¥3,005.00 | 10.00K |
| 2026-07-03 | ¥3,000.00 | +0.23% | ¥2,999.00 | ¥3,035.00 | ¥2,998.00 | 18.00K |
| 2026-07-02 | ¥2,993.00 | +0.91% | ¥2,986.00 | ¥3,035.00 | ¥2,986.00 | 13.70K |
| 2026-07-01 | ¥2,966.00 | -0.24% | ¥2,973.00 | ¥3,000.00 | ¥2,966.00 | 12.00K |
| 2026-06-30 | ¥2,973.00 | -1.72% | ¥3,035.00 | ¥3,035.00 | ¥2,967.00 | 17.60K |
| 2026-06-29 | ¥3,025.00 | +1.51% | ¥2,996.00 | ¥3,025.00 | ¥2,987.00 | 20.10K |
| 2026-06-26 | ¥2,980.00 | +1.36% | ¥2,940.00 | ¥2,997.00 | ¥2,940.00 | 39.90K |
| 2026-06-25 | ¥2,940.00 | +1.17% | ¥2,948.00 | ¥2,950.00 | ¥2,907.00 | 11.70K |
| 2026-06-24 | ¥2,906.00 | +0.03% | ¥2,905.00 | ¥2,940.00 | ¥2,905.00 | 8.10K |
| 2026-06-23 | ¥2,905.00 | -0.99% | ¥2,934.00 | ¥2,937.00 | ¥2,905.00 | 11.90K |
| 2026-06-22 | ¥2,934.00 | -0.74% | ¥2,967.00 | ¥2,976.00 | ¥2,911.00 | 11.30K |
| 2026-06-19 | ¥2,956.00 | +1.16% | ¥2,939.00 | ¥2,959.00 | ¥2,930.00 | 11.90K |
| 2026-06-18 | ¥2,922.00 | +0.65% | ¥2,920.00 | ¥2,939.00 | ¥2,918.00 | 10.00K |
| 2026-06-17 | ¥2,903.00 | +0.80% | ¥2,877.00 | ¥2,923.00 | ¥2,877.00 | 12.70K |
| 2026-06-16 | ¥2,880.00 | -0.52% | ¥2,890.00 | ¥2,890.00 | ¥2,840.00 | 15.70K |
| 2026-06-15 | ¥2,895.00 | +0.28% | ¥2,937.00 | ¥2,937.00 | ¥2,895.00 | 13.20K |
| 2026-06-12 | ¥2,887.00 | +0.63% | ¥2,884.00 | ¥2,910.00 | ¥2,860.00 | 17.50K |
| 2026-06-11 | ¥2,869.00 | -0.73% | ¥2,880.00 | ¥2,885.00 | ¥2,840.00 | 13.10K |
| 2026-06-10 | ¥2,890.00 | -1.26% | ¥2,917.00 | ¥2,921.00 | ¥2,875.00 | 20.60K |
| 2026-06-09 | ¥2,927.00 | +1.56% | ¥2,910.00 | ¥2,945.00 | ¥2,910.00 | 10.00K |
| 2026-06-08 | ¥2,882.00 | -0.72% | ¥2,893.00 | ¥2,923.00 | ¥2,859.00 | 24.90K |
| 2026-06-05 | ¥2,903.00 | +1.65% | ¥2,856.00 | ¥2,914.00 | ¥2,856.00 | 9.20K |
| 2026-06-04 | ¥2,856.00 | -0.73% | ¥2,836.00 | ¥2,880.00 | ¥2,831.00 | 9.00K |
| 2026-06-03 | ¥2,877.00 | +1.41% | ¥2,840.00 | ¥2,883.00 | ¥2,837.00 | 12.00K |
| 2026-06-02 | ¥2,837.00 | -2.21% | ¥2,890.00 | ¥2,890.00 | ¥2,811.00 | 30.40K |
| 2026-06-01 | ¥2,901.00 | +0.73% | ¥2,899.00 | ¥2,920.00 | ¥2,870.00 | 26.70K |
| 2026-05-29 | ¥2,880.00 | -1.37% | ¥2,929.00 | ¥2,950.00 | ¥2,880.00 | 22.90K |
| 2026-05-28 | ¥2,920.00 | +1.39% | ¥2,871.00 | ¥2,920.00 | ¥2,862.00 | 15.60K |
| 2026-05-27 | ¥2,880.00 | +0.38% | ¥2,857.00 | ¥2,880.00 | ¥2,851.00 | 25.90K |
| 2026-05-26 | ¥2,869.00 | -0.35% | ¥2,873.00 | ¥2,895.00 | ¥2,854.00 | 34.90K |
| 2026-05-25 | ¥2,879.00 | -1.17% | ¥2,920.00 | ¥2,944.00 | ¥2,865.00 | 19.40K |