Allied Architects, Inc. (TYO:6081)
Japan · Delayed Price · Currency is JPY 145.00
-18.00 (-11.04%)
Sep 14, 2026, 3:30 PM JST
Allied Architects Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 154.00 | 155.00 | 141.00 | 145.00 | 145.00 | -11.04% | 2,274,700 |
| Sep 11, 2026 | 152.00 | 202.00 | 151.00 | 163.00 | 163.00 | 7.24% | 18,577,300 |
| Sep 10, 2026 | 152.00 | 155.00 | 150.00 | 152.00 | 152.00 | -0.65% | 115,100 |
| Sep 9, 2026 | 155.00 | 157.00 | 151.00 | 153.00 | 153.00 | -2.55% | 102,400 |
| Sep 8, 2026 | 160.00 | 160.00 | 154.00 | 157.00 | 157.00 | -1.88% | 123,900 |
| Sep 7, 2026 | 155.00 | 160.00 | 155.00 | 160.00 | 160.00 | 3.23% | 151,900 |
| Sep 4, 2026 | 151.00 | 157.00 | 147.00 | 155.00 | 155.00 | 3.33% | 308,000 |
| Sep 3, 2026 | 165.00 | 165.00 | 150.00 | 150.00 | 150.00 | -7.41% | 561,400 |
| Sep 2, 2026 | 166.00 | 166.00 | 160.00 | 162.00 | 162.00 | -2.41% | 172,500 |
| Sep 1, 2026 | 167.00 | 170.00 | 164.00 | 166.00 | 166.00 | -0.60% | 101,700 |
| Aug 31, 2026 | 166.00 | 167.00 | 158.00 | 167.00 | 167.00 | - | 157,700 |
| Aug 28, 2026 | 168.00 | 172.00 | 167.00 | 167.00 | 167.00 | -0.60% | 84,000 |
| Aug 27, 2026 | 166.00 | 168.00 | 161.00 | 168.00 | 168.00 | 1.20% | 90,100 |
| Aug 26, 2026 | 165.00 | 166.00 | 162.00 | 166.00 | 166.00 | - | 96,100 |
| Aug 25, 2026 | 170.00 | 172.00 | 158.00 | 166.00 | 166.00 | 1.84% | 339,400 |
| Aug 24, 2026 | 170.00 | 170.00 | 160.00 | 163.00 | 163.00 | -2.40% | 154,200 |
| Aug 21, 2026 | 160.00 | 168.00 | 160.00 | 167.00 | 167.00 | 4.38% | 196,700 |
| Aug 20, 2026 | 160.00 | 163.00 | 158.00 | 160.00 | 160.00 | 1.27% | 69,300 |
| Aug 19, 2026 | 161.00 | 164.00 | 157.00 | 158.00 | 158.00 | -2.47% | 46,300 |
| Aug 18, 2026 | 159.00 | 163.00 | 158.00 | 162.00 | 162.00 | 0.62% | 43,700 |
| Aug 17, 2026 | 157.00 | 163.00 | 156.00 | 161.00 | 161.00 | -1.83% | 59,300 |
| Aug 14, 2026 | 161.00 | 164.00 | 161.00 | 164.00 | 164.00 | 1.86% | 47,100 |
| Aug 13, 2026 | 163.00 | 164.00 | 160.00 | 161.00 | 161.00 | -1.23% | 40,900 |
| Aug 12, 2026 | 160.00 | 163.00 | 157.00 | 163.00 | 163.00 | 1.88% | 101,800 |
| Aug 10, 2026 | 159.00 | 160.00 | 158.00 | 160.00 | 160.00 | 0.63% | 25,900 |
| Aug 7, 2026 | 154.00 | 159.00 | 154.00 | 159.00 | 159.00 | 3.25% | 73,000 |
| Aug 6, 2026 | 157.00 | 157.00 | 154.00 | 154.00 | 154.00 | - | 39,700 |
| Aug 5, 2026 | 154.00 | 157.00 | 154.00 | 154.00 | 154.00 | - | 41,400 |
| Aug 4, 2026 | 157.00 | 159.00 | 154.00 | 154.00 | 154.00 | -1.28% | 61,100 |
| Aug 3, 2026 | 155.00 | 158.00 | 152.00 | 156.00 | 156.00 | 0.65% | 59,200 |
| Jul 31, 2026 | 151.00 | 157.00 | 150.00 | 155.00 | 155.00 | 2.65% | 41,800 |
| Jul 30, 2026 | 153.00 | 155.00 | 150.00 | 151.00 | 151.00 | -1.95% | 51,900 |
| Jul 29, 2026 | 153.00 | 157.00 | 152.00 | 154.00 | 154.00 | -1.91% | 43,600 |
| Jul 28, 2026 | 156.00 | 157.00 | 152.00 | 157.00 | 157.00 | -0.63% | 128,700 |
| Jul 27, 2026 | 157.00 | 160.00 | 156.00 | 158.00 | 158.00 | - | 46,400 |
| Jul 24, 2026 | 161.00 | 161.00 | 158.00 | 158.00 | 158.00 | -1.86% | 29,800 |
| Jul 23, 2026 | 158.00 | 161.00 | 156.00 | 161.00 | 161.00 | - | 39,900 |
| Jul 22, 2026 | 161.00 | 161.00 | 157.00 | 161.00 | 161.00 | 1.26% | 43,200 |
| Jul 21, 2026 | 159.00 | 163.00 | 158.00 | 159.00 | 159.00 | - | 64,100 |
| Jul 17, 2026 | 162.00 | 163.00 | 155.00 | 159.00 | 159.00 | -3.05% | 113,800 |
| Jul 16, 2026 | 165.00 | 167.00 | 164.00 | 164.00 | 164.00 | -1.20% | 25,600 |
| Jul 15, 2026 | 165.00 | 167.00 | 164.00 | 166.00 | 166.00 | 0.61% | 51,000 |
| Jul 14, 2026 | 166.00 | 168.00 | 165.00 | 165.00 | 165.00 | -2.37% | 44,100 |
| Jul 13, 2026 | 175.00 | 175.00 | 161.00 | 169.00 | 169.00 | 1.20% | 176,300 |
| Jul 10, 2026 | 160.00 | 169.00 | 160.00 | 167.00 | 167.00 | 6.37% | 167,500 |
| Jul 9, 2026 | 159.00 | 162.00 | 155.00 | 157.00 | 157.00 | -1.26% | 86,300 |
| Jul 8, 2026 | 175.00 | 175.00 | 157.00 | 159.00 | 159.00 | -8.09% | 231,100 |
| Jul 7, 2026 | 167.00 | 179.00 | 166.00 | 173.00 | 173.00 | 3.59% | 271,100 |
| Jul 6, 2026 | 168.00 | 168.00 | 163.00 | 167.00 | 167.00 | 1.83% | 108,300 |
| Jul 3, 2026 | 164.00 | 164.00 | 159.00 | 164.00 | 164.00 | - | 132,500 |