Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Aichi Tokei Denki Co., Ltd. (7723) Historical Prices

JP:7723 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,752.002,777.002,731.002,746.002,746.00+0.15%17,6000.73
Oct 29, 20262,743.002,752.002,702.002,742.002,742.00-0.36%111,8004.66
Oct 28, 20262,787.002,793.002,752.002,752.002,752.00-1.26%27,3001.09
Oct 27, 20262,789.002,815.002,776.002,787.002,787.00-0.14%28,0001.13
Oct 26, 20262,815.002,821.002,760.002,791.002,791.00+0.07%79,0003.30
Oct 23, 20262,820.002,836.002,773.002,789.002,789.00-1.27%22,0000.92
Oct 22, 20262,832.002,847.002,811.002,825.002,825.00-0.25%17,3000.73
Oct 21, 20262,825.002,846.002,822.002,832.002,832.00+0.14%21,7000.92
Oct 20, 20262,854.002,865.002,816.002,828.002,828.00-0.91%19,0000.81
Oct 19, 20262,840.002,860.002,828.002,854.002,854.00-0.21%15,7000.67
Oct 16, 20262,838.002,860.002,833.002,860.002,860.00+1.74%29,9001.27
Oct 15, 20262,871.002,871.002,810.002,811.002,811.00-2.60%43,1001.88
Oct 14, 20262,895.002,905.002,871.002,886.002,886.00-0.76%10,5000.46
Oct 13, 20262,882.002,909.002,877.002,908.002,908.00+1.71%24,9001.09
Oct 12, 20262,859.002,870.002,824.002,859.002,859.00+0.00%00.00
Oct 09, 20262,854.002,870.002,824.002,859.002,859.00+1.31%22,7001.00
Oct 08, 20262,845.002,854.002,803.002,822.002,822.00-1.26%24,0001.06
Oct 07, 20262,863.002,869.002,841.002,858.002,858.00-0.17%9,6000.42
Oct 06, 20262,836.002,878.002,836.002,863.002,863.00+0.03%20,9000.93
Oct 05, 20262,846.002,869.002,842.002,862.002,862.00+0.18%20,0000.89
Oct 02, 20262,873.002,873.002,844.002,857.002,857.00-1.07%20,3000.90
Oct 01, 20262,846.002,897.002,839.002,888.002,888.00+0.77%19,0000.85
Sep 30, 20262,833.002,877.002,831.002,866.002,866.00+1.16%14,7000.65
Sep 29, 20262,821.002,853.002,821.002,833.002,833.00-0.18%19,1000.85
Sep 28, 20262,909.002,909.002,892.002,898.002,838.00-0.38%23,2001.04
Sep 25, 20262,882.002,909.002,878.002,909.002,848.77+0.94%19,3000.87
Sep 24, 20262,885.002,907.002,875.002,882.002,822.33-0.10%19,3000.87
Sep 23, 20262,885.002,914.002,883.002,885.002,825.27+0.00%00.00
Sep 22, 20262,885.002,914.002,883.002,885.002,825.27+0.00%00.00
Sep 21, 20262,885.002,914.002,883.002,885.002,825.27+0.00%00.00
Sep 18, 20262,914.002,914.002,883.002,885.002,825.27-0.86%18,6000.81
Sep 17, 20262,889.002,914.002,889.002,910.002,849.75+0.94%18,0000.78
Sep 16, 20262,864.002,900.002,864.002,883.002,823.31+0.66%17,9000.78
Sep 15, 20262,868.002,873.002,853.002,864.002,804.70+0.07%14,4000.63
Sep 14, 20262,829.002,862.002,806.002,862.002,802.75+1.10%12,8000.56
Sep 11, 20262,800.002,831.002,799.002,831.002,772.39-0.14%20,4000.90
Sep 10, 20262,811.002,852.002,800.002,835.002,776.30+0.71%23,1001.02
Sep 09, 20262,825.002,838.002,810.002,815.002,756.72-0.35%16,8000.74
Sep 08, 20262,850.002,853.002,825.002,825.002,766.51-1.29%15,5000.69
Sep 07, 20262,871.002,879.002,855.002,862.002,802.75-0.17%16,2000.72
Sep 04, 20262,856.002,867.002,837.002,867.002,807.64-0.31%25,1001.12
Sep 03, 20262,880.002,884.002,850.002,876.002,816.46-0.14%20,6000.92
Sep 02, 20262,912.002,924.002,875.002,880.002,820.37-2.01%37,6001.71
Sep 01, 20262,950.002,965.002,924.002,939.002,878.15-0.81%42,4001.98
Aug 31, 20262,915.002,971.002,896.002,963.002,901.65+1.40%40,0001.90
Aug 28, 20262,910.002,925.002,882.002,922.002,861.50+1.46%34,8001.66
Aug 27, 20262,887.002,926.002,880.002,880.002,820.37-0.38%22,9001.09
Aug 26, 20262,858.002,913.002,858.002,891.002,831.15+1.05%27,4001.31
Aug 25, 20262,878.002,890.002,860.002,861.002,801.77-0.59%13,6000.65
Aug 24, 20262,878.002,907.002,870.002,878.002,818.41+0.28%16,0000.76