Allied Telesis Holdings K.K. (TYO:6835)
Japan · Delayed Price · Currency is JPY 293.00
-65.00 (-18.16%)
At close: Feb 16, 2026
TYO:6835 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 371.00 | 378.00 | 356.00 | 358.00 | 358.00 | -4.79% | 954,700 |
| Feb 12, 2026 | 372.00 | 381.00 | 368.00 | 376.00 | 376.00 | 1.90% | 1,410,800 |
| Feb 10, 2026 | 353.00 | 370.00 | 353.00 | 369.00 | 369.00 | 5.13% | 880,500 |
| Feb 9, 2026 | 346.00 | 356.00 | 344.00 | 351.00 | 351.00 | 2.33% | 963,600 |
| Feb 6, 2026 | 326.00 | 343.00 | 321.00 | 343.00 | 343.00 | 4.57% | 836,500 |
| Feb 5, 2026 | 344.00 | 344.00 | 327.00 | 328.00 | 328.00 | -4.09% | 1,124,600 |
| Feb 4, 2026 | 331.00 | 342.00 | 330.00 | 342.00 | 342.00 | 3.64% | 736,800 |
| Feb 3, 2026 | 320.00 | 332.00 | 319.00 | 330.00 | 330.00 | 3.77% | 469,700 |
| Feb 2, 2026 | 319.00 | 329.00 | 316.00 | 318.00 | 318.00 | - | 512,200 |
| Jan 30, 2026 | 323.00 | 324.00 | 316.00 | 318.00 | 318.00 | -1.24% | 550,900 |
| Jan 29, 2026 | 326.00 | 335.00 | 322.00 | 322.00 | 322.00 | 0.31% | 1,335,400 |
| Jan 28, 2026 | 310.00 | 324.00 | 308.00 | 321.00 | 321.00 | 3.55% | 835,500 |
| Jan 27, 2026 | 304.00 | 310.00 | 300.00 | 310.00 | 310.00 | 2.31% | 391,800 |
| Jan 26, 2026 | 305.00 | 309.00 | 301.00 | 303.00 | 303.00 | -1.94% | 467,200 |
| Jan 23, 2026 | 303.00 | 312.00 | 301.00 | 309.00 | 309.00 | 1.98% | 533,900 |
| Jan 22, 2026 | 300.00 | 305.00 | 299.00 | 303.00 | 303.00 | 1.68% | 388,800 |
| Jan 21, 2026 | 294.00 | 304.00 | 294.00 | 298.00 | 298.00 | -1.00% | 487,900 |
| Jan 20, 2026 | 296.00 | 302.00 | 283.00 | 301.00 | 301.00 | 1.69% | 892,300 |
| Jan 19, 2026 | 302.00 | 304.00 | 291.00 | 296.00 | 296.00 | -2.31% | 586,600 |
| Jan 16, 2026 | 315.00 | 316.00 | 301.00 | 303.00 | 303.00 | -1.30% | 721,000 |
| Jan 15, 2026 | 295.00 | 309.00 | 295.00 | 307.00 | 307.00 | 3.37% | 627,800 |
| Jan 14, 2026 | 297.00 | 306.00 | 295.00 | 297.00 | 297.00 | -1.33% | 802,600 |
| Jan 13, 2026 | 289.00 | 302.00 | 284.00 | 301.00 | 301.00 | 7.12% | 1,175,200 |
| Jan 9, 2026 | 277.00 | 282.00 | 275.00 | 281.00 | 281.00 | 2.93% | 437,400 |
| Jan 8, 2026 | 273.00 | 277.00 | 267.00 | 273.00 | 273.00 | 0.74% | 774,900 |
| Jan 7, 2026 | 268.00 | 272.00 | 265.00 | 271.00 | 271.00 | 0.74% | 579,400 |
| Jan 6, 2026 | 260.00 | 273.00 | 260.00 | 269.00 | 269.00 | 4.26% | 727,400 |
| Jan 5, 2026 | 257.00 | 261.00 | 256.00 | 258.00 | 258.00 | 0.39% | 475,800 |
| Dec 30, 2025 | 259.00 | 262.00 | 257.00 | 257.00 | 257.00 | -0.77% | 454,300 |
| Dec 29, 2025 | 248.00 | 260.00 | 245.00 | 259.00 | 259.00 | 2.37% | 443,100 |
| Dec 26, 2025 | 257.00 | 261.00 | 253.00 | 253.00 | 247.00 | -0.39% | 432,200 |
| Dec 25, 2025 | 253.00 | 257.00 | 252.00 | 254.00 | 247.98 | 0.40% | 476,800 |
| Dec 24, 2025 | 260.00 | 262.00 | 251.00 | 253.00 | 247.00 | -3.07% | 1,190,700 |
| Dec 23, 2025 | 250.00 | 262.00 | 250.00 | 261.00 | 254.81 | 5.67% | 725,600 |
| Dec 22, 2025 | 246.00 | 249.00 | 244.00 | 247.00 | 241.14 | 2.07% | 245,100 |
| Dec 19, 2025 | 242.00 | 244.00 | 239.00 | 242.00 | 236.26 | 0.41% | 270,500 |
| Dec 18, 2025 | 245.00 | 246.00 | 239.00 | 241.00 | 235.28 | -2.43% | 415,300 |
| Dec 17, 2025 | 248.00 | 251.00 | 243.00 | 247.00 | 241.14 | 0.41% | 421,100 |
| Dec 16, 2025 | 249.00 | 250.00 | 244.00 | 246.00 | 240.17 | -1.20% | 301,700 |
| Dec 15, 2025 | 233.00 | 253.00 | 233.00 | 249.00 | 243.09 | 5.96% | 923,300 |
| Dec 12, 2025 | 239.00 | 239.00 | 232.00 | 235.00 | 229.43 | -0.42% | 365,400 |
| Dec 11, 2025 | 240.00 | 240.00 | 236.00 | 236.00 | 230.40 | -0.42% | 328,100 |
| Dec 10, 2025 | 237.00 | 241.00 | 235.00 | 237.00 | 231.38 | 0.85% | 314,500 |
| Dec 9, 2025 | 237.00 | 240.00 | 235.00 | 235.00 | 229.43 | -0.84% | 246,800 |
| Dec 8, 2025 | 236.00 | 237.00 | 233.00 | 237.00 | 231.38 | 0.85% | 235,800 |
| Dec 5, 2025 | 234.00 | 239.00 | 234.00 | 235.00 | 229.43 | -0.84% | 221,400 |
| Dec 4, 2025 | 233.00 | 238.00 | 233.00 | 237.00 | 231.38 | 1.72% | 278,700 |
| Dec 3, 2025 | 230.00 | 234.00 | 228.00 | 233.00 | 227.47 | 1.75% | 191,900 |
| Dec 2, 2025 | 235.00 | 236.00 | 226.00 | 229.00 | 223.57 | -2.55% | 531,000 |
| Dec 1, 2025 | 243.00 | 243.00 | 232.00 | 235.00 | 229.43 | -2.08% | 551,100 |