ATLED CORP. (TYO:3969)
Japan · Delayed Price · Currency is JPY 1,362.00
+3.00 (0.22%)
May 28, 2026, 3:30 PM JST
ATLED CORP. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 1,397.00 | 1,407.00 | 1,395.00 | 1,407.00 | 1,407.00 | 0.29% | 18,500 |
| Apr 22, 2026 | 1,397.00 | 1,403.00 | 1,397.00 | 1,403.00 | 1,403.00 | 0.07% | 1,800 |
| Apr 21, 2026 | 1,397.00 | 1,402.00 | 1,396.00 | 1,402.00 | 1,402.00 | 0.14% | 2,500 |
| Apr 20, 2026 | 1,403.00 | 1,403.00 | 1,396.00 | 1,400.00 | 1,400.00 | - | 2,400 |
| Apr 17, 2026 | 1,400.00 | 1,400.00 | 1,396.00 | 1,400.00 | 1,400.00 | - | 1,200 |
| Apr 16, 2026 | 1,393.00 | 1,400.00 | 1,393.00 | 1,400.00 | 1,400.00 | 0.43% | 2,800 |
| Apr 15, 2026 | 1,399.00 | 1,399.00 | 1,394.00 | 1,394.00 | 1,394.00 | 0.07% | 1,800 |
| Apr 14, 2026 | 1,394.00 | 1,402.00 | 1,393.00 | 1,393.00 | 1,393.00 | - | 2,100 |
| Apr 13, 2026 | 1,395.00 | 1,402.00 | 1,387.00 | 1,393.00 | 1,393.00 | -0.29% | 6,800 |
| Apr 10, 2026 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | - | 800 |
| Apr 9, 2026 | 1,397.00 | 1,400.00 | 1,397.00 | 1,397.00 | 1,397.00 | -0.21% | 2,000 |
| Apr 8, 2026 | 1,397.00 | 1,402.00 | 1,392.00 | 1,400.00 | 1,400.00 | - | 3,000 |
| Apr 7, 2026 | 1,398.00 | 1,400.00 | 1,395.00 | 1,400.00 | 1,400.00 | -0.07% | 1,400 |
| Apr 6, 2026 | 1,396.00 | 1,401.00 | 1,393.00 | 1,401.00 | 1,401.00 | 0.36% | 2,600 |
| Apr 3, 2026 | 1,399.00 | 1,405.00 | 1,392.00 | 1,396.00 | 1,396.00 | -0.21% | 5,500 |
| Apr 2, 2026 | 1,390.00 | 1,399.00 | 1,390.00 | 1,399.00 | 1,399.00 | 0.36% | 2,700 |
| Apr 1, 2026 | 1,389.00 | 1,400.00 | 1,366.00 | 1,394.00 | 1,394.00 | 0.36% | 10,300 |
| Mar 31, 2026 | 1,366.00 | 1,390.00 | 1,366.00 | 1,389.00 | 1,389.00 | 0.87% | 2,900 |
| Mar 30, 2026 | 1,370.00 | 1,377.00 | 1,362.00 | 1,377.00 | 1,377.00 | -1.64% | 12,300 |
| Mar 27, 2026 | 1,405.00 | 1,417.00 | 1,400.00 | 1,417.00 | 1,400.00 | 0.71% | 4,600 |
| Mar 26, 2026 | 1,410.00 | 1,412.00 | 1,406.00 | 1,407.00 | 1,390.12 | 0.07% | 3,000 |
| Mar 25, 2026 | 1,396.00 | 1,414.00 | 1,396.00 | 1,406.00 | 1,389.13 | 0.57% | 5,700 |
| Mar 24, 2026 | 1,409.00 | 1,409.00 | 1,395.00 | 1,398.00 | 1,381.23 | -0.29% | 7,300 |
| Mar 23, 2026 | 1,406.00 | 1,406.00 | 1,399.00 | 1,402.00 | 1,385.18 | -0.28% | 4,700 |
| Mar 19, 2026 | 1,404.00 | 1,411.00 | 1,404.00 | 1,406.00 | 1,389.13 | -0.50% | 3,400 |
| Mar 18, 2026 | 1,402.00 | 1,414.00 | 1,402.00 | 1,413.00 | 1,396.05 | 0.78% | 3,900 |
| Mar 17, 2026 | 1,408.00 | 1,408.00 | 1,401.00 | 1,402.00 | 1,385.18 | 0.07% | 1,700 |
| Mar 16, 2026 | 1,398.00 | 1,404.00 | 1,398.00 | 1,401.00 | 1,384.19 | - | 4,400 |
| Mar 13, 2026 | 1,417.00 | 1,417.00 | 1,398.00 | 1,401.00 | 1,384.19 | -0.07% | 6,600 |