Ten Allied Co.,Ltd. (TYO:8207)
Japan · Delayed Price · Currency is JPY 299.00
+6.00 (2.05%)
Mar 5, 2026, 3:30 PM JST
Ten Allied Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 295.00 | 297.00 | 293.00 | 293.00 | 293.00 | -1.35% | 68,400 |
| Mar 3, 2026 | 299.00 | 300.00 | 297.00 | 297.00 | 297.00 | -0.67% | 48,000 |
| Mar 2, 2026 | 298.00 | 299.00 | 297.00 | 299.00 | 299.00 | 0.34% | 51,500 |
| Feb 27, 2026 | 296.00 | 298.00 | 295.00 | 298.00 | 298.00 | 1.02% | 41,700 |
| Feb 26, 2026 | 294.00 | 295.00 | 293.00 | 295.00 | 295.00 | 0.34% | 42,000 |
| Feb 25, 2026 | 292.00 | 294.00 | 291.00 | 294.00 | 294.00 | 1.03% | 40,800 |
| Feb 24, 2026 | 293.00 | 293.00 | 291.00 | 291.00 | 291.00 | - | 29,000 |
| Feb 20, 2026 | 292.00 | 292.00 | 291.00 | 291.00 | 291.00 | - | 29,300 |
| Feb 19, 2026 | 292.00 | 292.00 | 291.00 | 291.00 | 291.00 | - | 10,900 |
| Feb 18, 2026 | 292.00 | 292.00 | 291.00 | 291.00 | 291.00 | - | 22,700 |
| Feb 17, 2026 | 292.00 | 292.00 | 290.00 | 291.00 | 291.00 | -0.34% | 24,500 |
| Feb 16, 2026 | 291.00 | 292.00 | 291.00 | 292.00 | 292.00 | 0.34% | 24,500 |
| Feb 13, 2026 | 292.00 | 292.00 | 291.00 | 291.00 | 291.00 | - | 26,600 |
| Feb 12, 2026 | 292.00 | 292.00 | 291.00 | 291.00 | 291.00 | - | 32,700 |
| Feb 10, 2026 | 291.00 | 292.00 | 290.00 | 291.00 | 291.00 | - | 33,800 |
| Feb 9, 2026 | 291.00 | 292.00 | 291.00 | 291.00 | 291.00 | - | 32,300 |
| Feb 6, 2026 | 292.00 | 293.00 | 290.00 | 291.00 | 291.00 | -0.34% | 42,800 |
| Feb 5, 2026 | 293.00 | 293.00 | 291.00 | 292.00 | 292.00 | - | 23,800 |
| Feb 4, 2026 | 291.00 | 292.00 | 291.00 | 292.00 | 292.00 | 0.34% | 13,700 |
| Feb 3, 2026 | 291.00 | 293.00 | 291.00 | 291.00 | 291.00 | 0.34% | 16,000 |
| Feb 2, 2026 | 291.00 | 292.00 | 290.00 | 290.00 | 290.00 | -0.34% | 26,500 |
| Jan 30, 2026 | 290.00 | 293.00 | 289.00 | 291.00 | 291.00 | - | 26,400 |
| Jan 29, 2026 | 292.00 | 292.00 | 288.00 | 291.00 | 291.00 | -0.34% | 36,000 |
| Jan 28, 2026 | 291.00 | 292.00 | 291.00 | 292.00 | 292.00 | - | 16,000 |
| Jan 27, 2026 | 292.00 | 293.00 | 291.00 | 292.00 | 292.00 | 0.34% | 15,600 |
| Jan 26, 2026 | 291.00 | 293.00 | 291.00 | 291.00 | 291.00 | -0.34% | 32,500 |
| Jan 23, 2026 | 292.00 | 292.00 | 291.00 | 292.00 | 292.00 | - | 22,000 |
| Jan 22, 2026 | 291.00 | 292.00 | 291.00 | 292.00 | 292.00 | 0.34% | 27,600 |
| Jan 21, 2026 | 292.00 | 293.00 | 291.00 | 291.00 | 291.00 | -0.68% | 21,800 |
| Jan 20, 2026 | 292.00 | 293.00 | 292.00 | 293.00 | 293.00 | 0.34% | 16,900 |
| Jan 19, 2026 | 292.00 | 293.00 | 291.00 | 292.00 | 292.00 | - | 25,200 |
| Jan 16, 2026 | 292.00 | 292.00 | 291.00 | 292.00 | 292.00 | - | 21,000 |
| Jan 15, 2026 | 292.00 | 293.00 | 291.00 | 292.00 | 292.00 | - | 18,900 |
| Jan 14, 2026 | 292.00 | 293.00 | 291.00 | 292.00 | 292.00 | - | 21,500 |
| Jan 13, 2026 | 292.00 | 293.00 | 291.00 | 292.00 | 292.00 | - | 48,500 |
| Jan 9, 2026 | 291.00 | 292.00 | 290.00 | 292.00 | 292.00 | 0.69% | 20,000 |
| Jan 8, 2026 | 291.00 | 291.00 | 290.00 | 290.00 | 290.00 | 0.35% | 20,400 |
| Jan 7, 2026 | 289.00 | 291.00 | 289.00 | 289.00 | 289.00 | - | 37,600 |
| Jan 6, 2026 | 288.00 | 290.00 | 287.00 | 289.00 | 289.00 | 0.35% | 31,600 |
| Jan 5, 2026 | 288.00 | 288.00 | 286.00 | 288.00 | 288.00 | 0.70% | 27,400 |
| Dec 30, 2025 | 288.00 | 288.00 | 285.00 | 286.00 | 286.00 | - | 21,700 |
| Dec 29, 2025 | 284.00 | 286.00 | 284.00 | 286.00 | 286.00 | 0.70% | 40,400 |
| Dec 26, 2025 | 283.00 | 284.00 | 282.00 | 284.00 | 284.00 | 0.35% | 50,900 |
| Dec 25, 2025 | 283.00 | 284.00 | 283.00 | 283.00 | 283.00 | -0.35% | 39,100 |
| Dec 24, 2025 | 283.00 | 284.00 | 282.00 | 284.00 | 284.00 | 0.35% | 28,500 |
| Dec 23, 2025 | 284.00 | 284.00 | 282.00 | 283.00 | 283.00 | -0.35% | 42,200 |
| Dec 22, 2025 | 283.00 | 284.00 | 282.00 | 284.00 | 284.00 | 0.35% | 50,200 |
| Dec 19, 2025 | 282.00 | 284.00 | 282.00 | 283.00 | 283.00 | 0.35% | 19,200 |
| Dec 18, 2025 | 282.00 | 284.00 | 282.00 | 282.00 | 282.00 | - | 23,600 |
| Dec 17, 2025 | 284.00 | 284.00 | 282.00 | 282.00 | 282.00 | -0.35% | 23,500 |