Ten Allied Co.,Ltd. (TYO:8207)
Japan · Delayed Price · Currency is JPY 301.00
0.00 (0.00%)
Sep 3, 2026, 3:30 PM JST
Ten Allied Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | - | - | 34,300 |
| 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 |
| 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 |