Allied Telesis Holdings K.K. (TYO:6835)
Japan · Delayed Price · Currency is JPY 267.00
+3.00 (1.14%)
Apr 3, 2026, 3:30 PM JST
TYO:6835 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 268.00 | 275.00 | 263.00 | 263.00 | - | -1.50% | 447,800 |
| Apr 1, 2026 | 257.00 | 268.00 | 257.00 | 267.00 | 267.00 | 7.23% | 418,200 |
| Mar 31, 2026 | 250.00 | 256.00 | 246.00 | 249.00 | 249.00 | -2.35% | 523,100 |
| Mar 30, 2026 | 256.00 | 258.00 | 250.00 | 255.00 | 255.00 | -5.56% | 537,500 |
| Mar 27, 2026 | 272.00 | 273.00 | 266.00 | 270.00 | 270.00 | -2.53% | 450,100 |
| Mar 26, 2026 | 280.00 | 282.00 | 276.00 | 277.00 | 277.00 | -1.07% | 332,900 |
| Mar 25, 2026 | 280.00 | 282.00 | 277.00 | 280.00 | 280.00 | 1.08% | 195,900 |
| Mar 24, 2026 | 270.00 | 277.00 | 270.00 | 277.00 | 277.00 | 5.73% | 372,700 |
| Mar 23, 2026 | 267.00 | 268.00 | 261.00 | 262.00 | 262.00 | -4.73% | 673,000 |
| Mar 19, 2026 | 281.00 | 283.00 | 274.00 | 275.00 | 275.00 | -3.85% | 343,600 |
| Mar 18, 2026 | 273.00 | 286.00 | 273.00 | 286.00 | 286.00 | 4.76% | 409,900 |
| Mar 17, 2026 | 280.00 | 282.00 | 272.00 | 273.00 | 273.00 | -1.80% | 364,100 |
| Mar 16, 2026 | 276.00 | 282.00 | 274.00 | 278.00 | 278.00 | 0.72% | 411,000 |
| Mar 13, 2026 | 275.00 | 279.00 | 271.00 | 276.00 | 276.00 | -1.43% | 542,000 |
| Mar 12, 2026 | 281.00 | 287.00 | 278.00 | 280.00 | 280.00 | -0.71% | 625,300 |
| Mar 11, 2026 | 291.00 | 300.00 | 282.00 | 282.00 | 282.00 | -1.05% | 1,778,600 |
| Mar 10, 2026 | 299.00 | 302.00 | 275.00 | 285.00 | 285.00 | 11.76% | 2,714,800 |
| Mar 9, 2026 | 263.00 | 265.00 | 250.00 | 255.00 | 255.00 | -10.53% | 1,256,300 |
| Mar 6, 2026 | 286.00 | 290.00 | 283.00 | 285.00 | 285.00 | -2.06% | 577,100 |
| Mar 5, 2026 | 285.00 | 300.00 | 280.00 | 291.00 | 291.00 | 5.05% | 2,007,500 |
| Mar 4, 2026 | 278.00 | 284.00 | 271.00 | 277.00 | 277.00 | -2.81% | 938,700 |
| Mar 3, 2026 | 295.00 | 300.00 | 285.00 | 285.00 | 285.00 | -3.39% | 852,800 |
| Mar 2, 2026 | 288.00 | 297.00 | 286.00 | 295.00 | 295.00 | -0.67% | 479,100 |
| Feb 27, 2026 | 290.00 | 299.00 | 282.00 | 297.00 | 297.00 | 2.41% | 949,700 |
| Feb 26, 2026 | 305.00 | 306.00 | 286.00 | 290.00 | 290.00 | -4.29% | 1,462,500 |
| Feb 25, 2026 | 302.00 | 304.00 | 295.00 | 303.00 | 303.00 | 1.34% | 1,193,300 |
| Feb 24, 2026 | 290.00 | 300.00 | 282.00 | 299.00 | 299.00 | 1.70% | 1,365,700 |
| Feb 20, 2026 | 287.00 | 301.00 | 284.00 | 294.00 | 294.00 | 2.44% | 1,657,400 |
| Feb 19, 2026 | 273.00 | 294.00 | 273.00 | 287.00 | 287.00 | 7.09% | 1,893,100 |
| Feb 18, 2026 | 297.00 | 301.00 | 259.00 | 268.00 | 268.00 | -9.76% | 3,653,700 |
| Feb 17, 2026 | 294.00 | 301.00 | 290.00 | 297.00 | 297.00 | 1.37% | 1,212,000 |
| Feb 16, 2026 | 300.00 | 306.00 | 290.00 | 293.00 | 293.00 | -18.16% | 2,528,300 |
| 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 |