Ten Allied Co.,Ltd. (TYO:8207)
Japan · Delayed Price · Currency is JPY 295.00
+2.00 (0.68%)
Aug 6, 2026, 11:13 AM JST
Ten Allied Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 293.00 | 295.00 | 293.00 | 293.00 | - | -0.34% | 16,900 |
| 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 |
| Jul 30, 2026 | 294.00 | 295.00 | 293.00 | 294.00 | 294.00 | - | 20,700 |
| Jul 29, 2026 | 293.00 | 295.00 | 293.00 | 294.00 | 294.00 | 0.34% | 14,700 |
| Jul 28, 2026 | 293.00 | 294.00 | 293.00 | 293.00 | 293.00 | - | 14,000 |
| Jul 27, 2026 | 294.00 | 294.00 | 293.00 | 293.00 | 293.00 | - | 13,900 |
| Jul 24, 2026 | 293.00 | 294.00 | 293.00 | 293.00 | 293.00 | - | 12,000 |
| Jul 23, 2026 | 293.00 | 294.00 | 293.00 | 293.00 | 293.00 | - | 13,100 |
| Jul 22, 2026 | 293.00 | 294.00 | 293.00 | 293.00 | 293.00 | - | 20,000 |
| Jul 21, 2026 | 294.00 | 295.00 | 293.00 | 293.00 | 293.00 | - | 19,800 |
| Jul 17, 2026 | 295.00 | 295.00 | 293.00 | 293.00 | 293.00 | -0.68% | 30,900 |
| Jul 16, 2026 | 295.00 | 295.00 | 294.00 | 295.00 | 295.00 | 0.68% | 11,100 |
| Jul 15, 2026 | 294.00 | 294.00 | 293.00 | 293.00 | 293.00 | 0.34% | 14,300 |
| Jul 14, 2026 | 292.00 | 294.00 | 292.00 | 292.00 | 292.00 | - | 15,800 |
| Jul 13, 2026 | 294.00 | 294.00 | 292.00 | 292.00 | 292.00 | -0.34% | 27,200 |
| Jul 10, 2026 | 292.00 | 294.00 | 292.00 | 293.00 | 293.00 | 0.69% | 20,900 |
| Jul 9, 2026 | 291.00 | 292.00 | 290.00 | 291.00 | 291.00 | 0.34% | 21,100 |
| Jul 8, 2026 | 290.00 | 291.00 | 289.00 | 290.00 | 290.00 | 0.35% | 11,300 |
| Jul 7, 2026 | 290.00 | 291.00 | 288.00 | 289.00 | 289.00 | - | 21,300 |
| Jul 6, 2026 | 289.00 | 290.00 | 289.00 | 289.00 | 289.00 | 0.35% | 24,300 |
| Jul 3, 2026 | 287.00 | 290.00 | 287.00 | 288.00 | 288.00 | -0.35% | 14,100 |
| Jul 2, 2026 | 289.00 | 289.00 | 287.00 | 289.00 | 289.00 | 0.70% | 22,200 |
| Jul 1, 2026 | 288.00 | 288.00 | 286.00 | 287.00 | 287.00 | -0.35% | 21,500 |
| Jun 30, 2026 | 285.00 | 288.00 | 285.00 | 288.00 | 288.00 | 1.05% | 18,100 |
| Jun 29, 2026 | 284.00 | 286.00 | 284.00 | 285.00 | 285.00 | 0.71% | 22,000 |
| Jun 26, 2026 | 284.00 | 285.00 | 283.00 | 283.00 | 283.00 | -0.35% | 21,100 |
| Jun 25, 2026 | 285.00 | 285.00 | 283.00 | 284.00 | 284.00 | 0.35% | 14,300 |
| Jun 24, 2026 | 283.00 | 286.00 | 283.00 | 283.00 | 283.00 | - | 27,000 |
| Jun 23, 2026 | 285.00 | 285.00 | 283.00 | 283.00 | 283.00 | -0.70% | 34,800 |
| Jun 22, 2026 | 285.00 | 286.00 | 284.00 | 285.00 | 285.00 | - | 21,900 |
| Jun 19, 2026 | 283.00 | 286.00 | 283.00 | 285.00 | 285.00 | 0.35% | 23,500 |
| Jun 18, 2026 | 285.00 | 285.00 | 283.00 | 284.00 | 284.00 | - | 9,700 |
| Jun 17, 2026 | 285.00 | 285.00 | 283.00 | 284.00 | 284.00 | 0.35% | 21,400 |
| Jun 16, 2026 | 283.00 | 284.00 | 282.00 | 283.00 | 283.00 | - | 28,100 |
| Jun 15, 2026 | 284.00 | 285.00 | 283.00 | 283.00 | 283.00 | - | 27,400 |
| Jun 12, 2026 | 284.00 | 285.00 | 283.00 | 283.00 | 283.00 | - | 14,900 |
| Jun 11, 2026 | 284.00 | 285.00 | 282.00 | 283.00 | 283.00 | 0.35% | 15,800 |
| Jun 10, 2026 | 283.00 | 284.00 | 281.00 | 282.00 | 282.00 | -0.35% | 21,000 |
| Jun 9, 2026 | 281.00 | 283.00 | 281.00 | 283.00 | 283.00 | 0.71% | 18,200 |
| Jun 8, 2026 | 282.00 | 283.00 | 281.00 | 281.00 | 281.00 | -0.35% | 20,800 |
| Jun 5, 2026 | 283.00 | 283.00 | 281.00 | 282.00 | 282.00 | 0.36% | 9,900 |
| Jun 4, 2026 | 284.00 | 284.00 | 281.00 | 281.00 | 281.00 | - | 15,800 |
| 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 |