Ten Allied Co.,Ltd. (TYO:8207)
Japan · Delayed Price · Currency is JPY 288.00
-1.00 (-0.35%)
Oct 15, 2026, 3:30 PM JST
Ten Allied Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 289.00 | 290.00 | 288.00 | 288.00 | 288.00 | -0.35% | 30,900 |
| Oct 14, 2026 | 290.00 | 291.00 | 289.00 | 289.00 | 289.00 | -0.69% | 15,500 |
| Oct 13, 2026 | 290.00 | 291.00 | 289.00 | 291.00 | 291.00 | 0.69% | 17,300 |
| Oct 9, 2026 | 290.00 | 291.00 | 289.00 | 289.00 | 289.00 | -0.34% | 18,200 |
| Oct 8, 2026 | 290.00 | 291.00 | 290.00 | 290.00 | 290.00 | - | 20,900 |
| Oct 7, 2026 | 290.00 | 291.00 | 290.00 | 290.00 | 290.00 | - | 19,300 |
| Oct 6, 2026 | 290.00 | 291.00 | 290.00 | 290.00 | 290.00 | - | 14,700 |
| Oct 5, 2026 | 290.00 | 291.00 | 290.00 | 290.00 | 290.00 | - | 22,600 |
| Oct 2, 2026 | 291.00 | 291.00 | 290.00 | 290.00 | 290.00 | - | 21,400 |
| Oct 1, 2026 | 290.00 | 291.00 | 290.00 | 290.00 | 290.00 | - | 18,100 |
| Sep 30, 2026 | 291.00 | 291.00 | 290.00 | 290.00 | 290.00 | - | 29,300 |
| Sep 29, 2026 | 290.00 | 293.00 | 288.00 | 290.00 | 290.00 | -4.92% | 145,500 |
| Sep 28, 2026 | 302.00 | 305.00 | 301.00 | 305.00 | 305.00 | 0.99% | 138,700 |
| Sep 25, 2026 | 301.00 | 302.00 | 301.00 | 302.00 | 302.00 | 0.33% | 56,900 |
| Sep 24, 2026 | 301.00 | 302.00 | 300.00 | 301.00 | 301.00 | - | 72,700 |
| Sep 18, 2026 | 300.00 | 302.00 | 300.00 | 301.00 | 301.00 | 0.33% | 33,300 |
| Sep 17, 2026 | 301.00 | 302.00 | 300.00 | 300.00 | 300.00 | -0.33% | 24,800 |
| Sep 16, 2026 | 301.00 | 302.00 | 301.00 | 301.00 | 301.00 | - | 28,200 |
| Sep 15, 2026 | 301.00 | 302.00 | 301.00 | 301.00 | 301.00 | - | 19,000 |
| Sep 14, 2026 | 302.00 | 302.00 | 301.00 | 301.00 | 301.00 | - | 15,100 |
| Sep 11, 2026 | 301.00 | 302.00 | 301.00 | 301.00 | 301.00 | - | 23,700 |
| Sep 10, 2026 | 302.00 | 302.00 | 301.00 | 301.00 | 301.00 | -0.66% | 22,500 |
| Sep 9, 2026 | 302.00 | 303.00 | 301.00 | 303.00 | 303.00 | 0.66% | 17,300 |
| Sep 8, 2026 | 302.00 | 303.00 | 301.00 | 301.00 | 301.00 | -0.33% | 23,200 |
| Sep 7, 2026 | 301.00 | 303.00 | 301.00 | 302.00 | 302.00 | 0.33% | 26,800 |
| Sep 4, 2026 | 302.00 | 302.00 | 301.00 | 301.00 | 301.00 | - | 19,600 |
| Sep 3, 2026 | 303.00 | 303.00 | 301.00 | 301.00 | 301.00 | - | 34,900 |
| Sep 2, 2026 | 303.00 | 303.00 | 301.00 | 301.00 | 301.00 | -0.33% | 30,400 |
| Sep 1, 2026 | 302.00 | 303.00 | 301.00 | 302.00 | 302.00 | -0.33% | 21,300 |
| Aug 31, 2026 | 304.00 | 304.00 | 299.00 | 303.00 | 303.00 | - | 50,000 |
| Aug 28, 2026 | 300.00 | 303.00 | 300.00 | 303.00 | 303.00 | 1.34% | 58,500 |
| Aug 27, 2026 | 300.00 | 300.00 | 299.00 | 299.00 | 299.00 | - | 20,900 |
| Aug 26, 2026 | 300.00 | 300.00 | 298.00 | 299.00 | 299.00 | 0.34% | 24,300 |
| Aug 25, 2026 | 298.00 | 300.00 | 297.00 | 298.00 | 298.00 | 0.34% | 48,200 |
| Aug 24, 2026 | 297.00 | 299.00 | 296.00 | 297.00 | 297.00 | 0.34% | 29,500 |
| Aug 21, 2026 | 296.00 | 297.00 | 296.00 | 296.00 | 296.00 | - | 18,400 |
| Aug 20, 2026 | 297.00 | 297.00 | 295.00 | 296.00 | 296.00 | 0.34% | 22,800 |
| Aug 19, 2026 | 296.00 | 296.00 | 295.00 | 295.00 | 295.00 | -0.34% | 14,200 |
| Aug 18, 2026 | 295.00 | 296.00 | 295.00 | 296.00 | 296.00 | 0.34% | 17,400 |
| Aug 17, 2026 | 295.00 | 296.00 | 294.00 | 295.00 | 295.00 | - | 20,900 |
| Aug 14, 2026 | 295.00 | 295.00 | 294.00 | 295.00 | 295.00 | - | 18,100 |
| Aug 13, 2026 | 293.00 | 295.00 | 293.00 | 295.00 | 295.00 | 0.34% | 22,100 |
| Aug 12, 2026 | 293.00 | 295.00 | 293.00 | 294.00 | 294.00 | 0.34% | 23,000 |
| Aug 10, 2026 | 293.00 | 294.00 | 292.00 | 293.00 | 293.00 | - | 36,400 |
| Aug 7, 2026 | 293.00 | 295.00 | 292.00 | 293.00 | 293.00 | - | 38,400 |
| Aug 6, 2026 | 293.00 | 295.00 | 293.00 | 293.00 | 293.00 | - | 14,400 |
| Aug 5, 2026 | 293.00 | 295.00 | 293.00 | 293.00 | 293.00 | -0.34% | 21,700 |
| Aug 4, 2026 | 293.00 | 295.00 | 293.00 | 294.00 | 294.00 | 0.34% | 12,200 |
| Aug 3, 2026 | 296.00 | 296.00 | 293.00 | 293.00 | 293.00 | -0.34% | 20,600 |
| Jul 31, 2026 | 295.00 | 295.00 | 293.00 | 294.00 | 294.00 | - | 18,100 |