ATLED CORP. (TYO:3969)
Japan · Delayed Price · Currency is JPY 1,479.00
+13.00 (0.89%)
Aug 1, 2025, 3:30 PM JST
ATLED CORP. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,469.00 | 1,483.00 | 1,467.00 | 1,479.00 | 1,479.00 | 0.89% | 8,700 |
| Jul 31, 2025 | 1,464.00 | 1,468.00 | 1,457.00 | 1,466.00 | 1,466.00 | 0.14% | 5,300 |
| Jul 30, 2025 | 1,461.00 | 1,468.00 | 1,460.00 | 1,464.00 | 1,464.00 | 0.21% | 5,800 |
| Jul 29, 2025 | 1,468.00 | 1,470.00 | 1,460.00 | 1,461.00 | 1,461.00 | -0.14% | 3,200 |
| Jul 28, 2025 | 1,464.00 | 1,469.00 | 1,457.00 | 1,463.00 | 1,463.00 | 0.55% | 12,800 |
| Jul 25, 2025 | 1,448.00 | 1,465.00 | 1,441.00 | 1,455.00 | 1,455.00 | -2.74% | 29,300 |
| Jul 24, 2025 | 1,478.00 | 1,497.00 | 1,464.00 | 1,496.00 | 1,496.00 | 2.96% | 29,100 |
| Jul 23, 2025 | 1,460.00 | 1,470.00 | 1,453.00 | 1,453.00 | 1,453.00 | -0.14% | 11,300 |
| Jul 22, 2025 | 1,441.00 | 1,462.00 | 1,437.00 | 1,455.00 | 1,455.00 | 1.39% | 11,800 |
| Jul 18, 2025 | 1,432.00 | 1,440.00 | 1,430.00 | 1,435.00 | 1,435.00 | 0.21% | 5,700 |
| Jul 17, 2025 | 1,435.00 | 1,436.00 | 1,421.00 | 1,432.00 | 1,432.00 | 0.42% | 7,500 |
| Jul 16, 2025 | 1,432.00 | 1,432.00 | 1,415.00 | 1,426.00 | 1,426.00 | 0.64% | 15,700 |
| Jul 15, 2025 | 1,423.00 | 1,434.00 | 1,417.00 | 1,417.00 | 1,417.00 | -0.28% | 7,300 |
| Jul 14, 2025 | 1,426.00 | 1,427.00 | 1,419.00 | 1,421.00 | 1,421.00 | - | 4,500 |
| Jul 11, 2025 | 1,416.00 | 1,425.00 | 1,416.00 | 1,421.00 | 1,421.00 | 0.35% | 2,500 |
| Jul 10, 2025 | 1,420.00 | 1,434.00 | 1,416.00 | 1,416.00 | 1,416.00 | 0.14% | 12,700 |
| Jul 9, 2025 | 1,403.00 | 1,420.00 | 1,403.00 | 1,414.00 | 1,414.00 | 0.57% | 6,700 |
| Jul 8, 2025 | 1,404.00 | 1,408.00 | 1,403.00 | 1,406.00 | 1,406.00 | 0.14% | 2,000 |
| Jul 7, 2025 | 1,406.00 | 1,406.00 | 1,401.00 | 1,404.00 | 1,404.00 | -0.14% | 2,900 |
| Jul 4, 2025 | 1,400.00 | 1,406.00 | 1,400.00 | 1,406.00 | 1,406.00 | 0.14% | 11,700 |
| Jul 3, 2025 | 1,407.00 | 1,410.00 | 1,401.00 | 1,404.00 | 1,404.00 | -0.43% | 4,500 |
| Jul 2, 2025 | 1,408.00 | 1,410.00 | 1,404.00 | 1,410.00 | 1,410.00 | 0.36% | 2,600 |
| Jul 1, 2025 | 1,407.00 | 1,409.00 | 1,404.00 | 1,405.00 | 1,405.00 | -0.43% | 2,900 |
| Jun 30, 2025 | 1,410.00 | 1,411.00 | 1,405.00 | 1,411.00 | 1,411.00 | 0.07% | 4,100 |
| Jun 27, 2025 | 1,412.00 | 1,418.00 | 1,406.00 | 1,410.00 | 1,410.00 | -0.07% | 3,200 |
| Jun 26, 2025 | 1,404.00 | 1,411.00 | 1,401.00 | 1,411.00 | 1,411.00 | 0.57% | 3,400 |
| Jun 25, 2025 | 1,404.00 | 1,410.00 | 1,402.00 | 1,403.00 | 1,403.00 | -0.07% | 4,100 |
| Jun 24, 2025 | 1,409.00 | 1,410.00 | 1,401.00 | 1,404.00 | 1,404.00 | -0.35% | 2,600 |
| Jun 23, 2025 | 1,403.00 | 1,409.00 | 1,398.00 | 1,409.00 | 1,409.00 | 0.07% | 8,900 |
| Jun 20, 2025 | 1,409.00 | 1,409.00 | 1,400.00 | 1,408.00 | 1,408.00 | 0.07% | 3,100 |
| Jun 19, 2025 | 1,405.00 | 1,408.00 | 1,400.00 | 1,407.00 | 1,407.00 | 0.14% | 3,800 |
| Jun 18, 2025 | 1,407.00 | 1,408.00 | 1,396.00 | 1,405.00 | 1,405.00 | 0.14% | 3,900 |
| Jun 17, 2025 | 1,394.00 | 1,403.00 | 1,393.00 | 1,403.00 | 1,403.00 | 0.36% | 6,200 |
| Jun 16, 2025 | 1,394.00 | 1,401.00 | 1,391.00 | 1,398.00 | 1,398.00 | -0.21% | 6,700 |
| Jun 13, 2025 | 1,417.00 | 1,419.00 | 1,391.00 | 1,401.00 | 1,401.00 | -1.20% | 16,800 |
| Jun 12, 2025 | 1,419.00 | 1,420.00 | 1,412.00 | 1,418.00 | 1,418.00 | 0.50% | 3,900 |
| Jun 11, 2025 | 1,407.00 | 1,411.00 | 1,401.00 | 1,411.00 | 1,411.00 | 0.57% | 5,500 |
| Jun 10, 2025 | 1,409.00 | 1,411.00 | 1,399.00 | 1,403.00 | 1,403.00 | -0.14% | 4,200 |
| Jun 9, 2025 | 1,407.00 | 1,407.00 | 1,400.00 | 1,405.00 | 1,405.00 | 0.29% | 4,100 |
| Jun 6, 2025 | 1,402.00 | 1,406.00 | 1,398.00 | 1,401.00 | 1,401.00 | -0.14% | 4,000 |
| Jun 5, 2025 | 1,397.00 | 1,403.00 | 1,397.00 | 1,403.00 | 1,403.00 | 0.43% | 2,600 |
| Jun 4, 2025 | 1,401.00 | 1,416.00 | 1,396.00 | 1,397.00 | 1,397.00 | -0.29% | 11,300 |
| Jun 3, 2025 | 1,396.00 | 1,403.00 | 1,394.00 | 1,401.00 | 1,401.00 | 0.36% | 4,000 |
| Jun 2, 2025 | 1,398.00 | 1,404.00 | 1,395.00 | 1,396.00 | 1,396.00 | -0.14% | 5,600 |
| May 30, 2025 | 1,395.00 | 1,403.00 | 1,395.00 | 1,398.00 | 1,398.00 | - | 4,300 |
| May 29, 2025 | 1,395.00 | 1,399.00 | 1,391.00 | 1,398.00 | 1,398.00 | 0.36% | 4,200 |
| May 28, 2025 | 1,399.00 | 1,400.00 | 1,390.00 | 1,393.00 | 1,393.00 | -0.36% | 10,700 |
| May 27, 2025 | 1,397.00 | 1,399.00 | 1,390.00 | 1,398.00 | 1,398.00 | - | 6,600 |
| May 26, 2025 | 1,393.00 | 1,399.00 | 1,393.00 | 1,398.00 | 1,398.00 | 0.36% | 3,400 |
| May 23, 2025 | 1,398.00 | 1,401.00 | 1,391.00 | 1,393.00 | 1,393.00 | -0.14% | 5,000 |