Ten Allied Co.,Ltd. (TYO:8207)
Japan · Delayed Price · Currency is JPY 281.00
0.00 (0.00%)
Jun 4, 2026, 10:17 AM JST
Ten Allied Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 282.00 | 283.00 | 281.00 | 281.00 | 281.00 | - | 19,200 |
| Jun 2, 2026 | 283.00 | 283.00 | 280.00 | 281.00 | 281.00 | - | 11,600 |
| Jun 1, 2026 | 282.00 | 283.00 | 281.00 | 281.00 | 281.00 | -0.35% | 21,500 |
| May 29, 2026 | 283.00 | 284.00 | 280.00 | 282.00 | 282.00 | -0.35% | 16,900 |
| May 28, 2026 | 280.00 | 283.00 | 280.00 | 283.00 | 283.00 | 1.07% | 18,400 |
| May 27, 2026 | 280.00 | 282.00 | 280.00 | 280.00 | 280.00 | -0.36% | 32,500 |
| May 26, 2026 | 281.00 | 282.00 | 280.00 | 281.00 | 281.00 | 0.36% | 21,800 |
| May 25, 2026 | 282.00 | 282.00 | 280.00 | 280.00 | 280.00 | -0.36% | 29,400 |
| May 22, 2026 | 281.00 | 282.00 | 280.00 | 281.00 | 281.00 | - | 18,300 |
| May 21, 2026 | 282.00 | 283.00 | 281.00 | 281.00 | 281.00 | - | 14,600 |
| May 20, 2026 | 283.00 | 283.00 | 281.00 | 281.00 | 281.00 | - | 16,100 |
| May 19, 2026 | 281.00 | 283.00 | 281.00 | 281.00 | 281.00 | - | 19,900 |
| May 18, 2026 | 282.00 | 283.00 | 281.00 | 281.00 | 281.00 | -0.35% | 27,000 |
| May 15, 2026 | 282.00 | 284.00 | 282.00 | 282.00 | 282.00 | - | 16,200 |
| May 14, 2026 | 282.00 | 284.00 | 282.00 | 282.00 | 282.00 | -0.35% | 16,300 |
| May 13, 2026 | 283.00 | 284.00 | 282.00 | 283.00 | 283.00 | 0.35% | 16,200 |
| May 12, 2026 | 283.00 | 284.00 | 282.00 | 282.00 | 282.00 | -0.70% | 28,500 |
| May 11, 2026 | 283.00 | 285.00 | 283.00 | 284.00 | 284.00 | -0.35% | 27,900 |
| May 8, 2026 | 284.00 | 286.00 | 284.00 | 285.00 | 285.00 | 0.35% | 15,900 |
| May 7, 2026 | 285.00 | 286.00 | 284.00 | 284.00 | 284.00 | -0.35% | 28,300 |
| May 1, 2026 | 283.00 | 285.00 | 283.00 | 285.00 | 285.00 | 0.35% | 20,100 |
| Apr 30, 2026 | 285.00 | 285.00 | 283.00 | 284.00 | 284.00 | - | 26,700 |
| Apr 28, 2026 | 284.00 | 285.00 | 284.00 | 284.00 | 284.00 | - | 15,900 |
| Apr 27, 2026 | 286.00 | 286.00 | 284.00 | 284.00 | 284.00 | -0.70% | 31,000 |
| Apr 24, 2026 | 285.00 | 286.00 | 284.00 | 286.00 | 286.00 | 0.35% | 24,600 |
| Apr 23, 2026 | 285.00 | 286.00 | 285.00 | 285.00 | 285.00 | - | 30,800 |
| Apr 22, 2026 | 285.00 | 287.00 | 285.00 | 285.00 | 285.00 | - | 17,400 |
| Apr 21, 2026 | 286.00 | 287.00 | 285.00 | 285.00 | 285.00 | -0.35% | 8,400 |
| Apr 20, 2026 | 287.00 | 287.00 | 286.00 | 286.00 | 286.00 | - | 16,500 |
| Apr 17, 2026 | 285.00 | 287.00 | 285.00 | 286.00 | 286.00 | 0.35% | 15,600 |
| Apr 16, 2026 | 287.00 | 288.00 | 285.00 | 285.00 | 285.00 | -0.70% | 30,500 |
| Apr 15, 2026 | 288.00 | 288.00 | 287.00 | 287.00 | 287.00 | - | 16,700 |
| Apr 14, 2026 | 288.00 | 289.00 | 287.00 | 287.00 | 287.00 | - | 15,600 |
| Apr 13, 2026 | 286.00 | 289.00 | 286.00 | 287.00 | 287.00 | - | 21,300 |
| Apr 10, 2026 | 288.00 | 288.00 | 287.00 | 287.00 | 287.00 | - | 14,700 |
| Apr 9, 2026 | 289.00 | 289.00 | 287.00 | 287.00 | 287.00 | -0.35% | 22,600 |
| Apr 8, 2026 | 287.00 | 289.00 | 287.00 | 288.00 | 288.00 | 0.35% | 18,500 |
| Apr 7, 2026 | 290.00 | 290.00 | 287.00 | 287.00 | 287.00 | - | 30,300 |
| Apr 6, 2026 | 288.00 | 289.00 | 287.00 | 287.00 | 287.00 | -0.35% | 27,100 |
| Apr 3, 2026 | 286.00 | 288.00 | 286.00 | 288.00 | 288.00 | 0.70% | 21,100 |
| Apr 2, 2026 | 286.00 | 288.00 | 286.00 | 286.00 | 286.00 | - | 22,800 |
| Apr 1, 2026 | 287.00 | 289.00 | 286.00 | 286.00 | 286.00 | -1.04% | 42,400 |
| Mar 31, 2026 | 289.00 | 289.00 | 284.00 | 289.00 | 289.00 | 1.05% | 41,400 |
| Mar 30, 2026 | 276.00 | 286.00 | 276.00 | 286.00 | 286.00 | -4.67% | 159,100 |
| Mar 27, 2026 | 300.00 | 302.00 | 299.00 | 300.00 | 300.00 | - | 130,000 |
| Mar 26, 2026 | 300.00 | 301.00 | 300.00 | 300.00 | 300.00 | - | 56,500 |
| Mar 25, 2026 | 300.00 | 300.00 | 299.00 | 300.00 | 300.00 | 0.33% | 43,800 |
| Mar 24, 2026 | 299.00 | 300.00 | 298.00 | 299.00 | 299.00 | - | 31,700 |
| Mar 23, 2026 | 299.00 | 299.00 | 297.00 | 299.00 | 299.00 | 0.34% | 52,000 |
| Mar 19, 2026 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | -0.67% | 46,900 |