Allied Telesis Holdings K.K. (TYO:6835)
Japan · Delayed Price · Currency is JPY 241.00
-5.00 (-2.03%)
Jul 24, 2026, 3:30 PM JST
TYO:6835 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 243.00 | 245.00 | 241.00 | 241.00 | 241.00 | -2.03% | 143,600 |
| Jul 23, 2026 | 245.00 | 247.00 | 242.00 | 246.00 | 246.00 | -0.40% | 283,100 |
| Jul 22, 2026 | 245.00 | 250.00 | 242.00 | 247.00 | 247.00 | 0.82% | 283,700 |
| Jul 21, 2026 | 245.00 | 245.00 | 236.00 | 245.00 | 245.00 | 0.82% | 356,800 |
| Jul 17, 2026 | 248.00 | 249.00 | 240.00 | 243.00 | 243.00 | -3.19% | 503,100 |
| Jul 16, 2026 | 252.00 | 254.00 | 250.00 | 251.00 | 251.00 | -1.18% | 207,300 |
| Jul 15, 2026 | 253.00 | 256.00 | 251.00 | 254.00 | 254.00 | 0.79% | 212,800 |
| Jul 14, 2026 | 250.00 | 252.00 | 248.00 | 252.00 | 252.00 | 0.40% | 183,300 |
| Jul 13, 2026 | 251.00 | 256.00 | 248.00 | 251.00 | 251.00 | -0.79% | 306,400 |
| Jul 10, 2026 | 247.00 | 256.00 | 247.00 | 253.00 | 253.00 | 2.43% | 411,000 |
| Jul 9, 2026 | 245.00 | 248.00 | 243.00 | 247.00 | 247.00 | 1.65% | 361,600 |
| Jul 8, 2026 | 238.00 | 245.00 | 234.00 | 243.00 | 243.00 | 1.67% | 391,000 |
| Jul 7, 2026 | 243.00 | 249.00 | 238.00 | 239.00 | 239.00 | -1.24% | 491,000 |
| Jul 6, 2026 | 246.00 | 251.00 | 241.00 | 242.00 | 242.00 | -0.82% | 325,800 |
| Jul 3, 2026 | 244.00 | 245.00 | 236.00 | 244.00 | 244.00 | 0.83% | 406,500 |
| Jul 2, 2026 | 239.00 | 246.00 | 239.00 | 242.00 | 242.00 | 1.68% | 317,400 |
| Jul 1, 2026 | 236.00 | 241.00 | 236.00 | 238.00 | 238.00 | 0.85% | 230,500 |
| Jun 30, 2026 | 237.00 | 238.00 | 234.00 | 236.00 | 236.00 | 0.85% | 480,800 |
| Jun 29, 2026 | 238.00 | 239.00 | 231.00 | 234.00 | 234.00 | -0.85% | 420,100 |
| Jun 26, 2026 | 241.00 | 241.00 | 235.00 | 240.00 | 236.00 | -0.41% | 323,800 |
| Jun 25, 2026 | 241.00 | 244.00 | 238.00 | 241.00 | 236.98 | 1.26% | 229,700 |
| Jun 24, 2026 | 246.00 | 247.00 | 238.00 | 238.00 | 234.03 | -3.64% | 467,800 |
| Jun 23, 2026 | 249.00 | 252.00 | 246.00 | 247.00 | 242.88 | 0.82% | 534,600 |
| Jun 22, 2026 | 243.00 | 251.00 | 243.00 | 245.00 | 240.92 | 1.66% | 312,700 |
| Jun 19, 2026 | 248.00 | 252.00 | 240.00 | 241.00 | 236.98 | -2.43% | 324,200 |
| Jun 18, 2026 | 249.00 | 250.00 | 245.00 | 247.00 | 242.88 | -1.98% | 377,200 |
| Jun 17, 2026 | 249.00 | 255.00 | 244.00 | 252.00 | 247.80 | 5.88% | 723,600 |
| Jun 16, 2026 | 241.00 | 243.00 | 237.00 | 238.00 | 234.03 | -0.83% | 337,000 |
| Jun 15, 2026 | 242.00 | 244.00 | 235.00 | 240.00 | 236.00 | -0.41% | 354,100 |
| Jun 12, 2026 | 249.00 | 250.00 | 240.00 | 241.00 | 236.98 | -0.82% | 345,500 |
| Jun 11, 2026 | 248.00 | 248.00 | 238.00 | 243.00 | 238.95 | -3.95% | 484,900 |
| Jun 10, 2026 | 256.00 | 257.00 | 249.00 | 253.00 | 248.78 | -0.78% | 440,300 |
| Jun 9, 2026 | 270.00 | 273.00 | 255.00 | 255.00 | 250.75 | -4.49% | 470,700 |
| Jun 8, 2026 | 272.00 | 274.00 | 264.00 | 267.00 | 262.55 | -1.84% | 515,900 |
| Jun 5, 2026 | 266.00 | 274.00 | 266.00 | 272.00 | 267.47 | 1.12% | 352,500 |
| Jun 4, 2026 | 278.00 | 279.00 | 267.00 | 269.00 | 264.52 | -4.27% | 646,900 |
| Jun 3, 2026 | 286.00 | 288.00 | 280.00 | 281.00 | 276.32 | -1.75% | 358,300 |
| Jun 2, 2026 | 284.00 | 288.00 | 275.00 | 286.00 | 281.23 | - | 439,200 |
| Jun 1, 2026 | 281.00 | 287.00 | 275.00 | 286.00 | 281.23 | 1.06% | 471,100 |
| May 29, 2026 | 292.00 | 293.00 | 283.00 | 283.00 | 278.28 | -2.08% | 484,800 |
| May 28, 2026 | 285.00 | 294.00 | 280.00 | 289.00 | 284.18 | 0.35% | 646,200 |
| May 27, 2026 | 288.00 | 288.00 | 282.00 | 288.00 | 283.20 | 1.77% | 379,100 |
| May 26, 2026 | 278.00 | 289.00 | 275.00 | 283.00 | 278.28 | 0.35% | 465,600 |
| May 25, 2026 | 286.00 | 287.00 | 275.00 | 282.00 | 277.30 | -1.05% | 533,300 |
| May 22, 2026 | 280.00 | 286.00 | 276.00 | 285.00 | 280.25 | 3.64% | 462,500 |
| May 21, 2026 | 273.00 | 280.00 | 273.00 | 275.00 | 270.42 | 1.10% | 502,200 |
| May 20, 2026 | 283.00 | 283.00 | 266.00 | 272.00 | 267.47 | -3.89% | 768,100 |
| May 19, 2026 | 298.00 | 298.00 | 282.00 | 283.00 | 278.28 | -5.98% | 886,900 |
| May 18, 2026 | 290.00 | 307.00 | 279.00 | 301.00 | 295.98 | 12.31% | 1,342,500 |
| May 15, 2026 | 281.00 | 283.00 | 267.00 | 268.00 | 263.53 | -2.90% | 662,500 |