Ten Allied Co.,Ltd. (TYO:8207)
Japan · Delayed Price · Currency is JPY 292.00
-1.00 (-0.34%)
Jan 23, 2026, 3:30 PM JST
Ten Allied Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 15,800 |
| 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 |
| Dec 16, 2025 | 283.00 | 284.00 | 283.00 | 283.00 | 283.00 | -0.35% | 18,700 |
| Dec 15, 2025 | 282.00 | 284.00 | 281.00 | 284.00 | 284.00 | 0.35% | 33,900 |
| Dec 12, 2025 | 283.00 | 283.00 | 281.00 | 283.00 | 283.00 | 0.35% | 31,100 |
| Dec 11, 2025 | 283.00 | 283.00 | 281.00 | 282.00 | 282.00 | 0.36% | 17,200 |
| Dec 10, 2025 | 283.00 | 283.00 | 281.00 | 281.00 | 281.00 | - | 18,500 |
| Dec 9, 2025 | 281.00 | 282.00 | 280.00 | 281.00 | 281.00 | - | 27,300 |
| Dec 8, 2025 | 281.00 | 282.00 | 281.00 | 281.00 | 281.00 | -0.35% | 25,000 |
| Dec 5, 2025 | 282.00 | 282.00 | 280.00 | 282.00 | 282.00 | 0.36% | 25,300 |
| Dec 4, 2025 | 282.00 | 282.00 | 280.00 | 281.00 | 281.00 | 0.36% | 16,500 |
| Dec 3, 2025 | 281.00 | 281.00 | 280.00 | 280.00 | 280.00 | -0.36% | 13,300 |
| Dec 2, 2025 | 282.00 | 282.00 | 280.00 | 281.00 | 281.00 | - | 22,400 |
| Dec 1, 2025 | 279.00 | 281.00 | 279.00 | 281.00 | 281.00 | 0.36% | 28,000 |
| Nov 28, 2025 | 279.00 | 280.00 | 278.00 | 280.00 | 280.00 | 0.72% | 21,600 |
| Nov 27, 2025 | 278.00 | 279.00 | 278.00 | 278.00 | 278.00 | - | 16,100 |
| Nov 26, 2025 | 279.00 | 279.00 | 278.00 | 278.00 | 278.00 | - | 13,300 |
| Nov 25, 2025 | 279.00 | 279.00 | 278.00 | 278.00 | 278.00 | -0.36% | 19,100 |
| Nov 21, 2025 | 277.00 | 279.00 | 277.00 | 279.00 | 279.00 | 0.36% | 25,900 |
| Nov 20, 2025 | 277.00 | 278.00 | 277.00 | 278.00 | 278.00 | 0.72% | 10,800 |
| Nov 19, 2025 | 276.00 | 277.00 | 276.00 | 276.00 | 276.00 | - | 16,900 |
| Nov 18, 2025 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | -0.36% | 17,800 |
| Nov 17, 2025 | 278.00 | 278.00 | 277.00 | 277.00 | 277.00 | -0.36% | 24,400 |
| Nov 14, 2025 | 277.00 | 278.00 | 276.00 | 278.00 | 278.00 | 0.72% | 10,800 |
| Nov 13, 2025 | 276.00 | 278.00 | 276.00 | 276.00 | 276.00 | - | 18,800 |
| Nov 12, 2025 | 277.00 | 278.00 | 276.00 | 276.00 | 276.00 | -0.36% | 31,200 |
| Nov 11, 2025 | 277.00 | 277.00 | 276.00 | 277.00 | 277.00 | - | 21,300 |
| Nov 10, 2025 | 277.00 | 277.00 | 276.00 | 277.00 | 277.00 | 0.36% | 32,300 |