ATLED CORP. (TYO:3969)
Japan · Delayed Price · Currency is JPY 1,403.00
+3.00 (0.21%)
At close: Jul 9, 2026
ATLED CORP. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 1,399.00 | 1,401.00 | 1,397.00 | 1,400.00 | 1,400.00 | - | 5,000 |
| Jul 7, 2026 | 1,400.00 | 1,401.00 | 1,386.00 | 1,400.00 | 1,400.00 | - | 7,600 |
| Jul 6, 2026 | 1,398.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,400.00 | 0.72% | 5,800 |
| Jul 3, 2026 | 1,371.00 | 1,393.00 | 1,368.00 | 1,390.00 | 1,390.00 | 2.21% | 14,700 |
| Jul 2, 2026 | 1,377.00 | 1,377.00 | 1,358.00 | 1,360.00 | 1,360.00 | -1.23% | 6,600 |
| Jul 1, 2026 | 1,356.00 | 1,377.00 | 1,352.00 | 1,377.00 | 1,377.00 | 2.15% | 2,100 |
| Jun 30, 2026 | 1,355.00 | 1,359.00 | 1,348.00 | 1,348.00 | 1,348.00 | -0.52% | 1,000 |
| Jun 29, 2026 | 1,342.00 | 1,356.00 | 1,329.00 | 1,355.00 | 1,355.00 | 0.97% | 2,900 |
| Jun 26, 2026 | 1,343.00 | 1,343.00 | 1,310.00 | 1,342.00 | 1,342.00 | 0.68% | 19,900 |
| Jun 25, 2026 | 1,346.00 | 1,346.00 | 1,316.00 | 1,333.00 | 1,333.00 | -0.89% | 14,300 |
| Jun 24, 2026 | 1,336.00 | 1,345.00 | 1,332.00 | 1,345.00 | 1,345.00 | 0.60% | 1,300 |
| Jun 23, 2026 | 1,343.00 | 1,348.00 | 1,337.00 | 1,337.00 | 1,337.00 | -0.89% | 2,800 |
| Jun 22, 2026 | 1,364.00 | 1,364.00 | 1,344.00 | 1,349.00 | 1,349.00 | -0.07% | 5,500 |
| Jun 19, 2026 | 1,369.00 | 1,369.00 | 1,349.00 | 1,350.00 | 1,350.00 | -1.89% | 4,500 |
| Jun 18, 2026 | 1,351.00 | 1,386.00 | 1,345.00 | 1,376.00 | 1,376.00 | 1.85% | 14,900 |
| Jun 17, 2026 | 1,335.00 | 1,352.00 | 1,335.00 | 1,351.00 | 1,351.00 | 1.73% | 7,800 |
| Jun 16, 2026 | 1,320.00 | 1,340.00 | 1,320.00 | 1,328.00 | 1,328.00 | 0.30% | 7,100 |
| Jun 15, 2026 | 1,320.00 | 1,328.00 | 1,313.00 | 1,324.00 | 1,324.00 | 0.30% | 13,400 |
| Jun 12, 2026 | 1,314.00 | 1,330.00 | 1,305.00 | 1,320.00 | 1,320.00 | 0.46% | 31,300 |
| Jun 11, 2026 | 1,329.00 | 1,336.00 | 1,311.00 | 1,314.00 | 1,314.00 | -1.13% | 26,000 |
| Jun 10, 2026 | 1,320.00 | 1,333.00 | 1,311.00 | 1,329.00 | 1,329.00 | 0.61% | 31,700 |
| Jun 9, 2026 | 1,348.00 | 1,367.00 | 1,321.00 | 1,321.00 | 1,321.00 | -0.90% | 27,000 |
| Jun 8, 2026 | 1,357.00 | 1,357.00 | 1,321.00 | 1,333.00 | 1,333.00 | -1.77% | 19,200 |
| Jun 5, 2026 | 1,321.00 | 1,358.00 | 1,317.00 | 1,357.00 | 1,357.00 | 2.73% | 19,100 |
| Jun 4, 2026 | 1,319.00 | 1,338.00 | 1,319.00 | 1,321.00 | 1,321.00 | -0.60% | 2,900 |
| Jun 3, 2026 | 1,334.00 | 1,339.00 | 1,313.00 | 1,329.00 | 1,329.00 | -0.37% | 24,700 |
| Jun 2, 2026 | 1,343.00 | 1,354.00 | 1,323.00 | 1,334.00 | 1,334.00 | -0.82% | 13,600 |
| Jun 1, 2026 | 1,355.00 | 1,360.00 | 1,343.00 | 1,345.00 | 1,345.00 | -0.15% | 4,400 |
| May 29, 2026 | 1,364.00 | 1,365.00 | 1,343.00 | 1,347.00 | 1,347.00 | -1.10% | 10,600 |
| May 28, 2026 | 1,346.00 | 1,362.00 | 1,346.00 | 1,362.00 | 1,362.00 | 0.22% | 3,200 |
| May 27, 2026 | 1,349.00 | 1,360.00 | 1,349.00 | 1,359.00 | 1,359.00 | 0.74% | 5,600 |
| May 26, 2026 | 1,355.00 | 1,368.00 | 1,342.00 | 1,349.00 | 1,349.00 | -0.22% | 9,600 |
| May 25, 2026 | 1,368.00 | 1,388.00 | 1,352.00 | 1,352.00 | 1,352.00 | -1.60% | 19,900 |
| May 22, 2026 | 1,370.00 | 1,386.00 | 1,369.00 | 1,374.00 | 1,374.00 | -0.15% | 2,900 |
| May 21, 2026 | 1,385.00 | 1,395.00 | 1,364.00 | 1,376.00 | 1,376.00 | -1.22% | 7,100 |
| May 20, 2026 | 1,389.00 | 1,395.00 | 1,383.00 | 1,393.00 | 1,393.00 | 0.22% | 3,700 |
| May 19, 2026 | 1,370.00 | 1,391.00 | 1,370.00 | 1,390.00 | 1,390.00 | 0.94% | 6,900 |
| May 18, 2026 | 1,396.00 | 1,396.00 | 1,370.00 | 1,377.00 | 1,377.00 | -0.65% | 16,000 |
| May 15, 2026 | 1,398.00 | 1,400.00 | 1,386.00 | 1,386.00 | 1,386.00 | -0.50% | 2,500 |
| May 14, 2026 | 1,387.00 | 1,394.00 | 1,383.00 | 1,393.00 | 1,393.00 | -0.36% | 1,600 |
| May 13, 2026 | 1,385.00 | 1,398.00 | 1,385.00 | 1,398.00 | 1,398.00 | 0.22% | 2,800 |
| May 12, 2026 | 1,389.00 | 1,395.00 | 1,382.00 | 1,395.00 | 1,395.00 | 0.43% | 3,200 |
| May 11, 2026 | 1,389.00 | 1,398.00 | 1,389.00 | 1,389.00 | 1,389.00 | - | 3,300 |
| May 8, 2026 | 1,393.00 | 1,397.00 | 1,389.00 | 1,389.00 | 1,389.00 | -0.43% | 3,100 |
| May 7, 2026 | 1,398.00 | 1,400.00 | 1,393.00 | 1,395.00 | 1,395.00 | 0.29% | 3,000 |
| May 1, 2026 | 1,400.00 | 1,400.00 | 1,391.00 | 1,391.00 | 1,391.00 | -0.64% | 4,500 |
| Apr 30, 2026 | 1,400.00 | 1,402.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.07% | 2,600 |
| Apr 28, 2026 | 1,403.00 | 1,410.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.28% | 5,200 |
| Apr 27, 2026 | 1,402.00 | 1,412.00 | 1,401.00 | 1,405.00 | 1,405.00 | 0.07% | 5,600 |
| Apr 24, 2026 | 1,406.00 | 1,406.00 | 1,395.00 | 1,404.00 | 1,404.00 | -0.21% | 3,100 |