Allied Architects, Inc. (TYO:6081)
Japan · Delayed Price · Currency is JPY 173.00
-8.00 (-4.42%)
Jun 5, 2026, 3:30 PM JST
Allied Architects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 178.00 | 189.00 | 172.00 | 173.00 | 173.00 | -4.42% | 422,800 |
| Jun 4, 2026 | 217.00 | 236.00 | 181.00 | 181.00 | 181.00 | -5.24% | 1,785,800 |
| Jun 3, 2026 | 197.00 | 197.00 | 190.00 | 191.00 | 191.00 | -3.05% | 104,900 |
| Jun 2, 2026 | 192.00 | 197.00 | 192.00 | 197.00 | 197.00 | 2.07% | 70,600 |
| Jun 1, 2026 | 192.00 | 200.00 | 191.00 | 193.00 | 193.00 | 0.52% | 505,900 |
| May 29, 2026 | 195.00 | 202.00 | 190.00 | 192.00 | 192.00 | -2.54% | 595,700 |
| May 28, 2026 | 195.00 | 201.00 | 193.00 | 197.00 | 197.00 | - | 941,800 |
| May 27, 2026 | 208.00 | 210.00 | 197.00 | 197.00 | 197.00 | -5.74% | 176,500 |
| May 26, 2026 | 212.00 | 216.00 | 205.00 | 209.00 | 209.00 | -1.42% | 89,100 |
| May 25, 2026 | 219.00 | 222.00 | 210.00 | 212.00 | 212.00 | 0.47% | 146,500 |
| May 22, 2026 | 216.00 | 226.00 | 211.00 | 211.00 | 211.00 | -0.94% | 189,700 |
| May 21, 2026 | 215.00 | 217.00 | 204.00 | 213.00 | 213.00 | -0.47% | 188,000 |
| May 20, 2026 | 221.00 | 221.00 | 208.00 | 214.00 | 214.00 | -3.17% | 91,900 |
| May 19, 2026 | 228.00 | 242.00 | 219.00 | 221.00 | 221.00 | 3.27% | 268,200 |
| May 18, 2026 | 212.00 | 219.00 | 208.00 | 214.00 | 214.00 | -8.15% | 224,800 |
| May 15, 2026 | 228.00 | 235.00 | 228.00 | 233.00 | 233.00 | 4.48% | 171,700 |
| May 14, 2026 | 245.00 | 245.00 | 222.00 | 223.00 | 223.00 | -8.23% | 238,300 |
| May 13, 2026 | 250.00 | 251.00 | 241.00 | 243.00 | 243.00 | -2.41% | 97,800 |
| May 12, 2026 | 251.00 | 257.00 | 248.00 | 249.00 | 249.00 | -0.40% | 129,500 |
| May 11, 2026 | 265.00 | 269.00 | 250.00 | 250.00 | 250.00 | -3.10% | 172,600 |
| May 8, 2026 | 246.00 | 260.00 | 244.00 | 258.00 | 258.00 | 6.17% | 175,900 |
| May 7, 2026 | 241.00 | 243.00 | 235.00 | 243.00 | 243.00 | 1.67% | 66,900 |
| May 1, 2026 | 240.00 | 240.00 | 232.00 | 239.00 | 239.00 | - | 73,500 |
| Apr 30, 2026 | 245.00 | 247.00 | 235.00 | 239.00 | 239.00 | -1.65% | 180,700 |
| Apr 28, 2026 | 247.00 | 253.00 | 240.00 | 243.00 | 243.00 | -3.95% | 240,200 |
| Apr 27, 2026 | 266.00 | 266.00 | 250.00 | 253.00 | 253.00 | -3.44% | 239,900 |
| Apr 24, 2026 | 271.00 | 275.00 | 262.00 | 262.00 | 262.00 | -4.38% | 169,300 |
| Apr 23, 2026 | 301.00 | 302.00 | 268.00 | 274.00 | 274.00 | -8.67% | 589,400 |
| Apr 22, 2026 | 289.00 | 343.00 | 289.00 | 300.00 | 300.00 | 1.35% | 1,409,300 |
| Apr 21, 2026 | 301.00 | 307.00 | 296.00 | 296.00 | 296.00 | - | 162,600 |
| Apr 20, 2026 | 285.00 | 297.00 | 284.00 | 296.00 | 296.00 | 4.59% | 194,300 |
| Apr 17, 2026 | 283.00 | 287.00 | 277.00 | 283.00 | 283.00 | 1.07% | 97,600 |
| Apr 16, 2026 | 288.00 | 291.00 | 280.00 | 280.00 | 280.00 | -1.75% | 207,800 |
| Apr 15, 2026 | 287.00 | 295.00 | 281.00 | 285.00 | 285.00 | -0.35% | 143,600 |
| Apr 14, 2026 | 294.00 | 305.00 | 286.00 | 286.00 | 286.00 | -1.04% | 243,700 |
| Apr 13, 2026 | 294.00 | 294.00 | 284.00 | 289.00 | 289.00 | 0.70% | 111,100 |
| Apr 10, 2026 | 289.00 | 294.00 | 275.00 | 287.00 | 287.00 | -0.35% | 196,300 |
| Apr 9, 2026 | 302.00 | 303.00 | 288.00 | 288.00 | 288.00 | -2.70% | 100,400 |
| Apr 8, 2026 | 289.00 | 303.00 | 289.00 | 296.00 | 296.00 | 3.50% | 183,000 |
| Apr 7, 2026 | 288.00 | 298.00 | 284.00 | 286.00 | 286.00 | -1.04% | 95,600 |
| Apr 6, 2026 | 293.00 | 296.00 | 284.00 | 289.00 | 289.00 | 1.40% | 95,500 |
| Apr 3, 2026 | 285.00 | 292.00 | 275.00 | 285.00 | 285.00 | 0.71% | 144,600 |
| Apr 2, 2026 | 290.00 | 299.00 | 283.00 | 283.00 | 283.00 | -2.08% | 143,700 |
| Apr 1, 2026 | 285.00 | 294.00 | 285.00 | 289.00 | 289.00 | 1.40% | 120,200 |
| Mar 31, 2026 | 283.00 | 291.00 | 280.00 | 285.00 | 285.00 | 0.35% | 117,200 |
| Mar 30, 2026 | 290.00 | 293.00 | 281.00 | 284.00 | 284.00 | -3.73% | 131,500 |
| Mar 27, 2026 | 295.00 | 301.00 | 295.00 | 295.00 | 295.00 | -1.01% | 114,300 |
| Mar 26, 2026 | 306.00 | 314.00 | 296.00 | 298.00 | 298.00 | -2.61% | 217,900 |
| Mar 25, 2026 | 299.00 | 309.00 | 296.00 | 306.00 | 306.00 | 5.15% | 235,500 |
| Mar 24, 2026 | 295.00 | 299.00 | 285.00 | 291.00 | 291.00 | 4.30% | 239,500 |