Allied Telesis Holdings K.K. (TYO:6835)
Japan · Delayed Price · Currency is JPY 247.00
+6.00 (2.49%)
Aug 21, 2026, 3:30 PM JST
TYO:6835 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 239.00 | 240.00 | 237.00 | 239.00 | - | -0.83% | 74,100 |
| Aug 20, 2026 | 237.00 | 243.00 | 237.00 | 241.00 | 241.00 | 2.55% | 214,700 |
| Aug 19, 2026 | 244.00 | 248.00 | 235.00 | 235.00 | 235.00 | -5.24% | 621,600 |
| Aug 18, 2026 | 255.00 | 257.00 | 243.00 | 248.00 | 248.00 | -3.13% | 592,900 |
| Aug 17, 2026 | 246.00 | 258.00 | 241.00 | 256.00 | 256.00 | -1.54% | 904,300 |
| Aug 14, 2026 | 261.00 | 266.00 | 260.00 | 260.00 | 260.00 | -0.38% | 417,900 |
| Aug 13, 2026 | 260.00 | 264.00 | 258.00 | 261.00 | 261.00 | 1.95% | 232,500 |
| Aug 12, 2026 | 255.00 | 258.00 | 254.00 | 256.00 | 256.00 | 1.19% | 165,100 |
| Aug 10, 2026 | 256.00 | 257.00 | 253.00 | 253.00 | 253.00 | -1.17% | 243,500 |
| Aug 7, 2026 | 254.00 | 257.00 | 250.00 | 256.00 | 256.00 | 0.79% | 204,500 |
| Aug 6, 2026 | 259.00 | 259.00 | 252.00 | 254.00 | 254.00 | -1.17% | 190,200 |
| Aug 5, 2026 | 246.00 | 260.00 | 245.00 | 257.00 | 257.00 | 5.76% | 502,800 |
| Aug 4, 2026 | 240.00 | 245.00 | 240.00 | 243.00 | 243.00 | 1.25% | 232,600 |
| Aug 3, 2026 | 236.00 | 240.00 | 229.00 | 240.00 | 240.00 | 2.13% | 303,700 |
| Jul 31, 2026 | 237.00 | 241.00 | 235.00 | 235.00 | 235.00 | - | 287,000 |
| Jul 30, 2026 | 235.00 | 239.00 | 232.00 | 235.00 | 235.00 | 0.43% | 213,800 |
| Jul 29, 2026 | 238.00 | 238.00 | 232.00 | 234.00 | 234.00 | -0.85% | 374,000 |
| Jul 28, 2026 | 242.00 | 243.00 | 235.00 | 236.00 | 236.00 | -3.67% | 489,400 |
| Jul 27, 2026 | 242.00 | 248.00 | 237.00 | 245.00 | 245.00 | 1.66% | 300,300 |
| 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 |