Allied Architects, Inc. (TYO:6081)
Japan · Delayed Price · Currency is JPY 274.00
-26.00 (-8.67%)
Apr 23, 2026, 3:30 PM JST
Allied Architects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 300.00 | 300.00 | 279.00 | 279.00 | 279.00 | -9.71% | 694,900 |
| Mar 19, 2026 | 316.00 | 321.00 | 307.00 | 309.00 | 309.00 | -2.22% | 284,400 |
| Mar 18, 2026 | 331.00 | 339.00 | 305.00 | 316.00 | 316.00 | -4.24% | 500,600 |
| Mar 17, 2026 | 338.00 | 346.00 | 330.00 | 330.00 | 330.00 | -2.94% | 220,500 |
| Mar 16, 2026 | 328.00 | 348.00 | 328.00 | 340.00 | 340.00 | 2.41% | 191,400 |
| Mar 13, 2026 | 331.00 | 334.00 | 321.00 | 332.00 | 332.00 | 0.91% | 268,100 |
| Mar 12, 2026 | 355.00 | 357.00 | 328.00 | 329.00 | 329.00 | -6.53% | 672,900 |
| Mar 11, 2026 | 358.00 | 371.00 | 349.00 | 352.00 | 352.00 | -2.76% | 462,700 |
| Mar 10, 2026 | 362.00 | 387.00 | 347.00 | 362.00 | 362.00 | 1.97% | 1,102,600 |
| Mar 9, 2026 | 360.00 | 361.00 | 342.00 | 355.00 | 355.00 | -8.51% | 828,500 |
| Mar 6, 2026 | 392.00 | 408.00 | 382.00 | 388.00 | 388.00 | -6.73% | 1,203,900 |
| Mar 5, 2026 | 374.00 | 438.00 | 370.00 | 416.00 | 416.00 | 16.20% | 8,562,900 |
| Mar 4, 2026 | 382.00 | 392.00 | 338.00 | 358.00 | 358.00 | -11.82% | 1,787,900 |
| Mar 3, 2026 | 404.00 | 415.00 | 386.00 | 406.00 | 406.00 | 0.25% | 716,900 |
| Mar 2, 2026 | 389.00 | 406.00 | 373.00 | 405.00 | 405.00 | 1.00% | 710,700 |
| Feb 27, 2026 | 379.00 | 407.00 | 377.00 | 401.00 | 401.00 | 7.22% | 718,700 |
| Feb 26, 2026 | 370.00 | 391.00 | 364.00 | 374.00 | 374.00 | 1.08% | 822,600 |
| Feb 25, 2026 | 391.00 | 400.00 | 366.00 | 370.00 | 370.00 | -7.27% | 946,900 |
| Feb 24, 2026 | 411.00 | 418.00 | 360.00 | 399.00 | 399.00 | -9.11% | 2,021,200 |
| Feb 20, 2026 | 402.00 | 466.00 | 402.00 | 439.00 | 439.00 | 8.66% | 3,452,000 |
| Feb 19, 2026 | 417.00 | 433.00 | 398.00 | 404.00 | 404.00 | -3.58% | 1,218,500 |
| Feb 18, 2026 | 448.00 | 463.00 | 392.00 | 419.00 | 419.00 | -7.30% | 3,956,700 |
| Feb 17, 2026 | 380.00 | 452.00 | 370.00 | 452.00 | 452.00 | 21.51% | 4,923,800 |
| Feb 16, 2026 | 349.00 | 398.00 | 348.00 | 372.00 | 372.00 | 14.46% | 3,157,600 |
| Feb 13, 2026 | 339.00 | 343.00 | 315.00 | 325.00 | 325.00 | -6.34% | 798,000 |
| Feb 12, 2026 | 378.00 | 381.00 | 336.00 | 347.00 | 347.00 | -9.16% | 1,851,000 |
| Feb 10, 2026 | 336.00 | 387.00 | 335.00 | 382.00 | 382.00 | 15.06% | 2,515,600 |
| Feb 9, 2026 | 333.00 | 336.00 | 316.00 | 332.00 | 332.00 | 0.30% | 652,100 |