ATLED CORP. (TYO:3969)
Japan · Delayed Price · Currency is JPY 1,402.00
-25.00 (-1.75%)
Aug 19, 2026, 9:00 AM JST
ATLED CORP. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1,425.00 | 1,425.00 | 1,400.00 | 1,402.00 | 1,402.00 | -1.75% | 11,700 |
| Aug 17, 2026 | 1,435.00 | 1,435.00 | 1,419.00 | 1,427.00 | 1,427.00 | - | 9,500 |
| Aug 14, 2026 | 1,417.00 | 1,427.00 | 1,415.00 | 1,427.00 | 1,427.00 | 1.21% | 2,800 |
| Aug 13, 2026 | 1,415.00 | 1,415.00 | 1,408.00 | 1,410.00 | 1,410.00 | -0.56% | 3,000 |
| Aug 12, 2026 | 1,402.00 | 1,418.00 | 1,402.00 | 1,418.00 | 1,418.00 | 1.21% | 7,600 |
| Aug 10, 2026 | 1,417.00 | 1,417.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.21% | 4,800 |
| Aug 7, 2026 | 1,410.00 | 1,435.00 | 1,404.00 | 1,404.00 | 1,404.00 | -0.35% | 2,100 |
| Aug 6, 2026 | 1,450.00 | 1,450.00 | 1,403.00 | 1,409.00 | 1,409.00 | -0.77% | 1,700 |
| Aug 5, 2026 | 1,429.00 | 1,468.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.66% | 15,200 |
| Aug 4, 2026 | 1,410.00 | 1,445.00 | 1,410.00 | 1,444.00 | 1,444.00 | 1.76% | 13,100 |
| Aug 3, 2026 | 1,400.00 | 1,420.00 | 1,391.00 | 1,419.00 | 1,419.00 | 1.36% | 17,300 |
| Jul 31, 2026 | 1,390.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,400.00 | 0.72% | 4,300 |
| Jul 30, 2026 | 1,371.00 | 1,399.00 | 1,371.00 | 1,390.00 | 1,390.00 | 0.29% | 10,500 |
| Jul 29, 2026 | 1,393.00 | 1,400.00 | 1,377.00 | 1,386.00 | 1,386.00 | 0.29% | 14,300 |
| Jul 28, 2026 | 1,406.00 | 1,406.00 | 1,373.00 | 1,382.00 | 1,382.00 | -1.43% | 11,400 |
| Jul 27, 2026 | 1,403.00 | 1,403.00 | 1,397.00 | 1,402.00 | 1,402.00 | 0.43% | 1,800 |
| Jul 24, 2026 | 1,395.00 | 1,400.00 | 1,395.00 | 1,396.00 | 1,396.00 | -0.29% | 900 |
| Jul 23, 2026 | 1,395.00 | 1,400.00 | 1,395.00 | 1,400.00 | 1,400.00 | 0.43% | 800 |
| Jul 22, 2026 | 1,390.00 | 1,394.00 | 1,390.00 | 1,394.00 | 1,394.00 | 0.43% | 800 |
| Jul 21, 2026 | 1,400.00 | 1,400.00 | 1,381.00 | 1,388.00 | 1,388.00 | 0.43% | 5,100 |
| Jul 17, 2026 | 1,404.00 | 1,404.00 | 1,381.00 | 1,382.00 | 1,382.00 | -1.29% | 7,500 |
| Jul 16, 2026 | 1,390.00 | 1,407.00 | 1,390.00 | 1,400.00 | 1,400.00 | - | 2,900 |
| Jul 15, 2026 | 1,406.00 | 1,406.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.43% | 1,100 |
| Jul 14, 2026 | 1,404.00 | 1,406.00 | 1,400.00 | 1,406.00 | 1,406.00 | 0.14% | 1,400 |
| Jul 13, 2026 | 1,402.00 | 1,404.00 | 1,400.00 | 1,404.00 | 1,404.00 | 0.14% | 4,400 |
| Jul 10, 2026 | 1,407.00 | 1,410.00 | 1,400.00 | 1,402.00 | 1,402.00 | -0.07% | 9,600 |
| Jul 9, 2026 | 1,400.00 | 1,408.00 | 1,398.00 | 1,403.00 | 1,403.00 | 0.21% | 8,100 |
| 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 |