Allied Architects, Inc. (TYO:6081)
Japan · Delayed Price · Currency is JPY 159.00
-5.00 (-3.05%)
Jul 17, 2026, 3:30 PM JST
Allied Architects Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 168.00 | 188.00 | 157.00 | 164.00 | 164.00 | 3.80% | 874,700 |
| Jul 1, 2026 | 161.00 | 161.00 | 156.00 | 158.00 | 158.00 | 1.28% | 22,000 |
| Jun 30, 2026 | 157.00 | 157.00 | 153.00 | 156.00 | 156.00 | - | 30,600 |
| Jun 29, 2026 | 153.00 | 156.00 | 153.00 | 156.00 | 156.00 | 2.63% | 27,600 |
| Jun 26, 2026 | 153.00 | 155.00 | 152.00 | 152.00 | 152.00 | -0.65% | 33,000 |
| Jun 25, 2026 | 157.00 | 157.00 | 153.00 | 153.00 | 153.00 | -0.65% | 39,300 |
| Jun 24, 2026 | 153.00 | 157.00 | 153.00 | 154.00 | 154.00 | - | 35,900 |
| Jun 23, 2026 | 160.00 | 161.00 | 154.00 | 154.00 | 154.00 | -3.14% | 100,100 |
| Jun 22, 2026 | 159.00 | 166.00 | 158.00 | 159.00 | 159.00 | 0.63% | 112,100 |
| Jun 19, 2026 | 159.00 | 161.00 | 156.00 | 158.00 | 158.00 | -0.63% | 46,700 |
| Jun 18, 2026 | 161.00 | 162.00 | 155.00 | 159.00 | 159.00 | - | 91,200 |
| Jun 17, 2026 | 156.00 | 163.00 | 156.00 | 159.00 | 159.00 | 1.92% | 163,700 |
| Jun 16, 2026 | 159.00 | 159.00 | 156.00 | 156.00 | 156.00 | -1.27% | 37,500 |
| Jun 15, 2026 | 157.00 | 160.00 | 156.00 | 158.00 | 158.00 | 1.28% | 62,600 |
| Jun 12, 2026 | 160.00 | 163.00 | 153.00 | 156.00 | 156.00 | -0.64% | 83,300 |
| Jun 11, 2026 | 153.00 | 159.00 | 150.00 | 157.00 | 157.00 | 1.29% | 104,700 |
| Jun 10, 2026 | 159.00 | 169.00 | 151.00 | 155.00 | 155.00 | -4.32% | 617,400 |
| Jun 9, 2026 | 166.00 | 168.00 | 159.00 | 162.00 | 162.00 | -1.82% | 153,400 |
| Jun 8, 2026 | 163.00 | 172.00 | 163.00 | 165.00 | 165.00 | -4.62% | 234,400 |
| 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 |