Allied Telesis Holdings K.K. (TYO:6835)
Japan · Delayed Price · Currency is JPY 181.00
-1.00 (-0.55%)
Aug 8, 2025, 3:30 PM JST
TYO:6835 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 183.00 | 185.00 | 181.00 | 181.00 | 181.00 | -0.55% | 626,600 |
| Aug 7, 2025 | 187.00 | 190.00 | 182.00 | 182.00 | 182.00 | -2.15% | 1,107,100 |
| Aug 6, 2025 | 184.00 | 186.00 | 183.00 | 186.00 | 186.00 | 0.54% | 877,800 |
| Aug 5, 2025 | 185.00 | 187.00 | 182.00 | 185.00 | 185.00 | 1.09% | 655,600 |
| Aug 4, 2025 | 183.00 | 184.00 | 181.00 | 183.00 | 183.00 | -1.61% | 668,400 |
| Aug 1, 2025 | 192.00 | 192.00 | 183.00 | 186.00 | 186.00 | -0.53% | 1,880,500 |
| Jul 31, 2025 | 174.00 | 194.00 | 174.00 | 187.00 | 187.00 | 8.72% | 6,986,400 |
| Jul 30, 2025 | 172.00 | 174.00 | 171.00 | 172.00 | 172.00 | 1.18% | 297,400 |
| Jul 29, 2025 | 170.00 | 172.00 | 169.00 | 170.00 | 170.00 | -0.58% | 266,800 |
| Jul 28, 2025 | 172.00 | 172.00 | 170.00 | 171.00 | 171.00 | - | 292,300 |
| Jul 25, 2025 | 168.00 | 173.00 | 167.00 | 171.00 | 171.00 | 1.79% | 441,800 |
| Jul 24, 2025 | 170.00 | 171.00 | 166.00 | 168.00 | 168.00 | -0.59% | 727,900 |
| Jul 23, 2025 | 166.00 | 171.00 | 166.00 | 169.00 | 169.00 | 2.42% | 270,400 |
| Jul 22, 2025 | 166.00 | 168.00 | 165.00 | 165.00 | 165.00 | -0.60% | 394,500 |
| Jul 18, 2025 | 169.00 | 169.00 | 166.00 | 166.00 | 166.00 | -2.35% | 256,600 |
| Jul 17, 2025 | 166.00 | 171.00 | 166.00 | 170.00 | 170.00 | 2.41% | 302,600 |
| Jul 16, 2025 | 166.00 | 168.00 | 165.00 | 166.00 | 166.00 | - | 456,600 |
| Jul 15, 2025 | 167.00 | 168.00 | 165.00 | 166.00 | 166.00 | - | 409,300 |
| Jul 14, 2025 | 171.00 | 172.00 | 166.00 | 166.00 | 166.00 | -2.35% | 844,000 |
| Jul 11, 2025 | 174.00 | 176.00 | 170.00 | 170.00 | 170.00 | -1.73% | 613,400 |
| Jul 10, 2025 | 176.00 | 177.00 | 173.00 | 173.00 | 173.00 | - | 434,800 |
| Jul 9, 2025 | 171.00 | 175.00 | 171.00 | 173.00 | 173.00 | 1.76% | 465,500 |
| Jul 8, 2025 | 169.00 | 172.00 | 168.00 | 170.00 | 170.00 | -0.58% | 287,500 |
| Jul 7, 2025 | 170.00 | 173.00 | 169.00 | 171.00 | 171.00 | - | 311,500 |
| Jul 4, 2025 | 171.00 | 174.00 | 169.00 | 171.00 | 171.00 | 0.59% | 357,100 |
| Jul 3, 2025 | 172.00 | 173.00 | 169.00 | 170.00 | 170.00 | -1.16% | 310,500 |
| Jul 2, 2025 | 174.00 | 175.00 | 169.00 | 172.00 | 172.00 | -0.58% | 570,000 |
| Jul 1, 2025 | 179.00 | 181.00 | 173.00 | 173.00 | 173.00 | -3.35% | 958,600 |
| Jun 30, 2025 | 176.00 | 181.00 | 174.00 | 179.00 | 179.00 | 3.47% | 1,007,600 |
| Jun 27, 2025 | 173.00 | 178.00 | 171.00 | 173.00 | 173.00 | - | 664,700 |
| Jun 26, 2025 | 179.00 | 182.00 | 170.00 | 173.00 | 173.00 | -1.14% | 1,199,100 |
| Jun 25, 2025 | 170.00 | 177.00 | 167.00 | 175.00 | 175.00 | 4.17% | 1,050,400 |
| Jun 24, 2025 | 167.00 | 171.00 | 166.00 | 168.00 | 168.00 | 1.20% | 689,000 |
| Jun 23, 2025 | 165.00 | 167.00 | 162.00 | 166.00 | 166.00 | - | 474,600 |
| Jun 20, 2025 | 168.00 | 170.00 | 166.00 | 166.00 | 166.00 | -1.78% | 677,100 |
| Jun 19, 2025 | 166.00 | 169.00 | 165.00 | 169.00 | 169.00 | 1.81% | 415,700 |
| Jun 18, 2025 | 166.00 | 171.00 | 166.00 | 166.00 | 166.00 | - | 517,400 |
| Jun 17, 2025 | 166.00 | 169.00 | 163.00 | 166.00 | 166.00 | - | 847,600 |
| Jun 16, 2025 | 162.00 | 167.00 | 160.00 | 166.00 | 166.00 | 2.47% | 593,900 |
| Jun 13, 2025 | 165.00 | 165.00 | 159.00 | 162.00 | 162.00 | -1.82% | 1,083,600 |
| Jun 12, 2025 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | -1.20% | 287,300 |
| Jun 11, 2025 | 169.00 | 170.00 | 165.00 | 167.00 | 167.00 | - | 438,500 |
| Jun 10, 2025 | 162.00 | 171.00 | 162.00 | 167.00 | 167.00 | 3.09% | 1,339,100 |
| Jun 9, 2025 | 163.00 | 166.00 | 161.00 | 162.00 | 162.00 | 0.62% | 419,400 |
| Jun 6, 2025 | 165.00 | 166.00 | 161.00 | 161.00 | 161.00 | -3.01% | 701,500 |
| Jun 5, 2025 | 165.00 | 167.00 | 164.00 | 166.00 | 166.00 | -0.60% | 373,000 |
| Jun 4, 2025 | 168.00 | 168.00 | 164.00 | 167.00 | 167.00 | -1.18% | 841,000 |
| Jun 3, 2025 | 168.00 | 170.00 | 163.00 | 169.00 | 169.00 | 1.20% | 850,600 |
| Jun 2, 2025 | 164.00 | 167.00 | 161.00 | 167.00 | 167.00 | 2.45% | 840,200 |
| May 30, 2025 | 166.00 | 167.00 | 163.00 | 163.00 | 163.00 | -2.98% | 885,900 |