Allied Telesis Holdings K.K. (TYO:6835)
Japan · Delayed Price · Currency is JPY 272.00
-11.00 (-3.89%)
May 20, 2026, 3:30 PM JST
TYO:6835 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 283.00 | 283.00 | 268.00 | 270.00 | - | -4.59% | 386,400 |
| May 19, 2026 | 298.00 | 298.00 | 282.00 | 283.00 | 283.00 | -5.98% | 886,900 |
| May 18, 2026 | 290.00 | 307.00 | 279.00 | 301.00 | 301.00 | 12.31% | 1,342,500 |
| May 15, 2026 | 281.00 | 283.00 | 267.00 | 268.00 | 268.00 | -2.90% | 662,500 |
| May 14, 2026 | 292.00 | 292.00 | 271.00 | 276.00 | 276.00 | -4.50% | 599,300 |
| May 13, 2026 | 280.00 | 290.00 | 280.00 | 289.00 | 289.00 | 3.21% | 362,800 |
| May 12, 2026 | 280.00 | 286.00 | 278.00 | 280.00 | 280.00 | 0.72% | 317,300 |
| May 11, 2026 | 271.00 | 279.00 | 271.00 | 278.00 | 278.00 | 3.35% | 356,400 |
| May 8, 2026 | 268.00 | 271.00 | 265.00 | 269.00 | 269.00 | 0.37% | 324,500 |
| May 7, 2026 | 268.00 | 271.00 | 265.00 | 268.00 | 268.00 | 2.29% | 320,100 |
| May 1, 2026 | 264.00 | 264.00 | 259.00 | 262.00 | 262.00 | -1.50% | 205,400 |
| Apr 30, 2026 | 261.00 | 266.00 | 258.00 | 266.00 | 266.00 | 0.76% | 307,100 |
| Apr 28, 2026 | 263.00 | 268.00 | 260.00 | 264.00 | 264.00 | 0.76% | 293,100 |
| Apr 27, 2026 | 269.00 | 269.00 | 260.00 | 262.00 | 262.00 | -1.13% | 299,900 |
| Apr 24, 2026 | 276.00 | 276.00 | 265.00 | 265.00 | 265.00 | -4.33% | 270,400 |
| Apr 23, 2026 | 285.00 | 287.00 | 271.00 | 277.00 | 277.00 | -3.48% | 535,500 |
| Apr 22, 2026 | 289.00 | 292.00 | 284.00 | 287.00 | 287.00 | 0.70% | 757,500 |
| Apr 21, 2026 | 273.00 | 285.00 | 271.00 | 285.00 | 285.00 | 4.78% | 449,900 |
| Apr 20, 2026 | 265.00 | 274.00 | 264.00 | 272.00 | 272.00 | 3.03% | 618,000 |
| Apr 17, 2026 | 259.00 | 270.00 | 259.00 | 264.00 | 264.00 | 3.13% | 636,800 |
| Apr 16, 2026 | 247.00 | 259.00 | 247.00 | 256.00 | 256.00 | 3.64% | 615,900 |
| Apr 15, 2026 | 248.00 | 250.00 | 244.00 | 247.00 | 247.00 | - | 765,300 |
| Apr 14, 2026 | 254.00 | 254.00 | 244.00 | 247.00 | 247.00 | -3.52% | 857,200 |
| Apr 13, 2026 | 260.00 | 262.00 | 253.00 | 256.00 | 256.00 | -1.54% | 432,000 |
| Apr 10, 2026 | 268.00 | 269.00 | 258.00 | 260.00 | 260.00 | -2.26% | 482,900 |
| Apr 9, 2026 | 277.00 | 277.00 | 263.00 | 266.00 | 266.00 | -1.85% | 654,600 |
| Apr 8, 2026 | 276.00 | 278.00 | 261.00 | 271.00 | 271.00 | 1.12% | 3,109,200 |
| Apr 7, 2026 | 265.00 | 273.00 | 263.00 | 268.00 | 268.00 | 1.52% | 518,200 |
| Apr 6, 2026 | 278.00 | 282.00 | 255.00 | 264.00 | 264.00 | -1.12% | 4,362,700 |
| Apr 3, 2026 | 269.00 | 271.00 | 265.00 | 267.00 | 267.00 | 1.14% | 278,800 |
| Apr 2, 2026 | 268.00 | 275.00 | 262.00 | 264.00 | 264.00 | -1.12% | 500,600 |
| 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 |