Allied Telesis Holdings K.K. (TYO:6835)
Japan · Delayed Price · Currency is JPY 268.00
-1.00 (-0.37%)
Oct 6, 2026, 11:30 AM JST
TYO:6835 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 271.00 | 272.00 | 267.00 | 268.00 | - | -1.47% | 160,100 |
| Oct 2, 2026 | 274.00 | 274.00 | 269.00 | 272.00 | 272.00 | -0.73% | 129,200 |
| Oct 1, 2026 | 274.00 | 274.00 | 270.00 | 274.00 | 274.00 | - | 129,300 |
| Sep 30, 2026 | 266.00 | 274.00 | 266.00 | 274.00 | 274.00 | 2.24% | 163,800 |
| Sep 29, 2026 | 268.00 | 268.00 | 263.00 | 268.00 | 268.00 | - | 131,900 |
| Sep 28, 2026 | 270.00 | 273.00 | 266.00 | 268.00 | 268.00 | -0.74% | 159,700 |
| Sep 25, 2026 | 272.00 | 274.00 | 268.00 | 270.00 | 270.00 | -0.74% | 153,100 |
| Sep 24, 2026 | 273.00 | 273.00 | 270.00 | 272.00 | 272.00 | -0.37% | 99,300 |
| Sep 18, 2026 | 270.00 | 277.00 | 269.00 | 273.00 | 273.00 | - | 264,000 |
| Sep 17, 2026 | 269.00 | 273.00 | 267.00 | 273.00 | 273.00 | 1.87% | 269,500 |
| Sep 16, 2026 | 269.00 | 270.00 | 260.00 | 268.00 | 268.00 | - | 350,300 |
| Sep 15, 2026 | 255.00 | 268.00 | 254.00 | 268.00 | 268.00 | 5.51% | 413,300 |
| Sep 14, 2026 | 252.00 | 256.00 | 250.00 | 254.00 | 254.00 | 0.79% | 87,300 |
| Sep 11, 2026 | 250.00 | 253.00 | 247.00 | 252.00 | 252.00 | -1.18% | 182,900 |
| Sep 10, 2026 | 254.00 | 258.00 | 251.00 | 255.00 | 255.00 | - | 183,200 |
| Sep 9, 2026 | 252.00 | 259.00 | 252.00 | 255.00 | 255.00 | - | 144,000 |
| Sep 8, 2026 | 261.00 | 261.00 | 255.00 | 255.00 | 255.00 | -3.04% | 140,700 |
| Sep 7, 2026 | 259.00 | 264.00 | 257.00 | 263.00 | 263.00 | 1.54% | 179,900 |
| Sep 4, 2026 | 255.00 | 260.00 | 255.00 | 259.00 | 259.00 | 1.57% | 159,200 |
| Sep 3, 2026 | 259.00 | 260.00 | 254.00 | 255.00 | 255.00 | -1.16% | 110,500 |
| Sep 2, 2026 | 262.00 | 262.00 | 257.00 | 258.00 | 258.00 | -1.90% | 163,400 |
| Sep 1, 2026 | 266.00 | 266.00 | 261.00 | 263.00 | 263.00 | -0.75% | 83,700 |
| Aug 31, 2026 | 265.00 | 267.00 | 260.00 | 265.00 | 265.00 | 0.38% | 215,700 |
| Aug 28, 2026 | 267.00 | 270.00 | 264.00 | 264.00 | 264.00 | -1.12% | 321,400 |
| Aug 27, 2026 | 259.00 | 267.00 | 257.00 | 267.00 | 267.00 | 3.09% | 246,800 |
| Aug 26, 2026 | 259.00 | 268.00 | 257.00 | 259.00 | 259.00 | - | 422,600 |
| Aug 25, 2026 | 254.00 | 261.00 | 252.00 | 259.00 | 259.00 | 2.78% | 334,200 |
| Aug 24, 2026 | 247.00 | 254.00 | 246.00 | 252.00 | 252.00 | 2.02% | 302,200 |
| Aug 21, 2026 | 239.00 | 248.00 | 237.00 | 247.00 | 247.00 | 2.49% | 302,400 |
| 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 |