ATLED CORP. (TYO:3969)
Japan · Delayed Price · Currency is JPY 1,376.00
+10.00 (0.73%)
Nov 9, 2026, 3:30 PM JST
ATLED CORP. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,378.00 | 1,384.00 | 1,367.00 | 1,376.00 | 1,376.00 | 0.73% | 7,400 |
| Nov 6, 2026 | 1,365.00 | 1,380.00 | 1,350.00 | 1,366.00 | 1,366.00 | -0.29% | 10,200 |
| Nov 5, 2026 | 1,372.00 | 1,375.00 | 1,369.00 | 1,370.00 | 1,370.00 | -0.15% | 3,800 |
| Nov 4, 2026 | 1,381.00 | 1,382.00 | 1,370.00 | 1,372.00 | 1,372.00 | -0.80% | 5,400 |
| Nov 2, 2026 | 1,381.00 | 1,388.00 | 1,377.00 | 1,383.00 | 1,383.00 | -0.14% | 3,100 |
| Oct 30, 2026 | 1,390.00 | 1,409.00 | 1,376.00 | 1,385.00 | 1,385.00 | -1.07% | 31,800 |
| Oct 29, 2026 | 1,392.00 | 1,406.00 | 1,385.00 | 1,400.00 | 1,400.00 | -0.14% | 12,600 |
| Oct 28, 2026 | 1,390.00 | 1,404.00 | 1,390.00 | 1,402.00 | 1,402.00 | 0.72% | 10,300 |
| Oct 27, 2026 | 1,389.00 | 1,392.00 | 1,382.00 | 1,392.00 | 1,392.00 | 0.14% | 2,500 |
| Oct 26, 2026 | 1,390.00 | 1,390.00 | 1,386.00 | 1,390.00 | 1,390.00 | 0.51% | 1,100 |
| Oct 23, 2026 | 1,390.00 | 1,390.00 | 1,381.00 | 1,383.00 | 1,383.00 | -0.07% | 1,600 |
| Oct 22, 2026 | 1,390.00 | 1,392.00 | 1,384.00 | 1,384.00 | 1,384.00 | -0.79% | 3,800 |
| Oct 21, 2026 | 1,387.00 | 1,395.00 | 1,387.00 | 1,395.00 | 1,395.00 | 0.36% | 1,100 |
| Oct 20, 2026 | 1,398.00 | 1,399.00 | 1,385.00 | 1,390.00 | 1,390.00 | -0.57% | 4,300 |
| Oct 19, 2026 | 1,389.00 | 1,403.00 | 1,388.00 | 1,398.00 | 1,398.00 | 0.36% | 3,100 |
| Oct 16, 2026 | 1,398.00 | 1,401.00 | 1,387.00 | 1,393.00 | 1,393.00 | 0.14% | 6,100 |
| Oct 15, 2026 | 1,397.00 | 1,399.00 | 1,383.00 | 1,391.00 | 1,391.00 | -0.43% | 7,000 |
| Oct 14, 2026 | 1,397.00 | 1,397.00 | 1,389.00 | 1,397.00 | 1,397.00 | - | 1,800 |
| Oct 13, 2026 | 1,396.00 | 1,397.00 | 1,385.00 | 1,397.00 | 1,397.00 | 1.09% | 3,300 |
| Oct 9, 2026 | 1,390.00 | 1,391.00 | 1,382.00 | 1,382.00 | 1,382.00 | -0.50% | 1,800 |
| Oct 8, 2026 | 1,383.00 | 1,396.00 | 1,380.00 | 1,389.00 | 1,389.00 | 0.22% | 3,200 |
| Oct 7, 2026 | 1,384.00 | 1,394.00 | 1,384.00 | 1,386.00 | 1,386.00 | -0.50% | 1,900 |
| Oct 6, 2026 | 1,390.00 | 1,394.00 | 1,380.00 | 1,393.00 | 1,393.00 | 0.22% | 2,200 |
| Oct 5, 2026 | 1,391.00 | 1,394.00 | 1,389.00 | 1,390.00 | 1,390.00 | -0.22% | 2,100 |
| Oct 2, 2026 | 1,394.00 | 1,394.00 | 1,386.00 | 1,393.00 | 1,393.00 | 0.07% | 1,600 |
| Oct 1, 2026 | 1,394.00 | 1,399.00 | 1,380.00 | 1,392.00 | 1,392.00 | - | 4,900 |
| Sep 30, 2026 | 1,382.00 | 1,400.00 | 1,377.00 | 1,392.00 | 1,392.00 | 0.36% | 7,100 |
| Sep 29, 2026 | 1,384.00 | 1,400.00 | 1,383.00 | 1,387.00 | 1,387.00 | -0.22% | 5,800 |
| Sep 28, 2026 | 1,408.00 | 1,408.00 | 1,403.00 | 1,408.00 | 1,390.00 | 0.14% | 7,100 |
| Sep 25, 2026 | 1,405.00 | 1,407.00 | 1,399.00 | 1,406.00 | 1,388.03 | - | 5,700 |
| Sep 24, 2026 | 1,401.00 | 1,406.00 | 1,398.00 | 1,406.00 | 1,388.03 | 0.21% | 8,000 |
| Sep 18, 2026 | 1,406.00 | 1,406.00 | 1,400.00 | 1,403.00 | 1,385.06 | - | 4,000 |
| Sep 17, 2026 | 1,406.00 | 1,406.00 | 1,395.00 | 1,403.00 | 1,385.06 | -0.07% | 9,100 |
| Sep 16, 2026 | 1,409.00 | 1,410.00 | 1,401.00 | 1,404.00 | 1,386.05 | -0.43% | 4,500 |
| Sep 15, 2026 | 1,408.00 | 1,410.00 | 1,408.00 | 1,410.00 | 1,391.97 | 0.14% | 2,200 |
| Sep 14, 2026 | 1,408.00 | 1,408.00 | 1,401.00 | 1,408.00 | 1,390.00 | 0.50% | 3,900 |
| Sep 11, 2026 | 1,398.00 | 1,406.00 | 1,392.00 | 1,401.00 | 1,383.09 | -0.07% | 7,200 |
| Sep 10, 2026 | 1,401.00 | 1,406.00 | 1,400.00 | 1,402.00 | 1,384.08 | 0.14% | 3,400 |
| Sep 9, 2026 | 1,410.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,382.10 | -0.36% | 3,600 |
| Sep 8, 2026 | 1,410.00 | 1,411.00 | 1,405.00 | 1,405.00 | 1,387.04 | - | 3,800 |
| Sep 7, 2026 | 1,403.00 | 1,409.00 | 1,403.00 | 1,405.00 | 1,387.04 | 0.29% | 3,800 |
| Sep 4, 2026 | 1,406.00 | 1,406.00 | 1,400.00 | 1,401.00 | 1,383.09 | -0.07% | 2,800 |
| Sep 3, 2026 | 1,403.00 | 1,413.00 | 1,401.00 | 1,402.00 | 1,384.08 | -0.07% | 3,300 |
| Sep 2, 2026 | 1,403.00 | 1,403.00 | 1,400.00 | 1,403.00 | 1,385.06 | 0.21% | 4,500 |
| Sep 1, 2026 | 1,409.00 | 1,409.00 | 1,400.00 | 1,400.00 | 1,382.10 | -0.64% | 7,100 |
| Aug 31, 2026 | 1,405.00 | 1,412.00 | 1,402.00 | 1,409.00 | 1,390.99 | -0.07% | 3,500 |
| Aug 28, 2026 | 1,415.00 | 1,415.00 | 1,407.00 | 1,410.00 | 1,391.97 | -0.07% | 4,100 |
| Aug 27, 2026 | 1,413.00 | 1,415.00 | 1,411.00 | 1,411.00 | 1,392.96 | -0.14% | 1,800 |
| Aug 26, 2026 | 1,418.00 | 1,418.00 | 1,410.00 | 1,413.00 | 1,394.94 | 0.14% | 1,300 |
| Aug 25, 2026 | 1,416.00 | 1,417.00 | 1,408.00 | 1,411.00 | 1,392.96 | -0.35% | 3,700 |