Allied Architects, Inc. 6081
TSE · Japan · Commercial Services
¥146.00+4.00 (+2.82%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥146.00 | +2.82% | ¥144.00 | ¥146.00 | ¥142.00 | 177.50K |
| 2026-10-01 | ¥142.00 | 0.00% | ¥144.00 | ¥144.00 | ¥140.00 | 168.90K |
| 2026-09-30 | ¥142.00 | +0.71% | ¥142.00 | ¥144.00 | ¥140.00 | 89.40K |
| 2026-09-29 | ¥141.00 | -1.40% | ¥142.00 | ¥143.00 | ¥141.00 | 102.00K |
| 2026-09-28 | ¥143.00 | -3.38% | ¥147.00 | ¥148.00 | ¥141.00 | 238.50K |
| 2026-09-25 | ¥148.00 | +4.96% | ¥144.00 | ¥149.00 | ¥143.00 | 287.60K |
| 2026-09-24 | ¥141.00 | -2.76% | ¥145.00 | ¥146.00 | ¥141.00 | 159.60K |
| 2026-09-18 | ¥145.00 | 0.00% | ¥147.00 | ¥148.00 | ¥143.00 | 170.90K |
| 2026-09-17 | ¥145.00 | +4.32% | ¥140.00 | ¥146.00 | ¥140.00 | 296.80K |
| 2026-09-16 | ¥139.00 | -3.47% | ¥144.00 | ¥145.00 | ¥139.00 | 329.90K |
| 2026-09-15 | ¥144.00 | -0.69% | ¥143.00 | ¥146.00 | ¥136.00 | 733.70K |
| 2026-09-14 | ¥145.00 | -11.04% | ¥154.00 | ¥155.00 | ¥141.00 | 2.27M |
| 2026-09-11 | ¥163.00 | +7.24% | ¥152.00 | ¥202.00 | ¥151.00 | 18.58M |
| 2026-09-10 | ¥152.00 | -0.65% | ¥152.00 | ¥155.00 | ¥150.00 | 115.10K |
| 2026-09-09 | ¥153.00 | -2.55% | ¥155.00 | ¥157.00 | ¥151.00 | 102.40K |
| 2026-09-08 | ¥157.00 | -1.88% | ¥160.00 | ¥160.00 | ¥154.00 | 123.90K |
| 2026-09-07 | ¥160.00 | +3.23% | ¥155.00 | ¥160.00 | ¥155.00 | 151.90K |
| 2026-09-04 | ¥155.00 | +3.33% | ¥151.00 | ¥157.00 | ¥147.00 | 308.00K |
| 2026-09-03 | ¥150.00 | -7.41% | ¥165.00 | ¥165.00 | ¥150.00 | 561.40K |
| 2026-09-02 | ¥162.00 | -2.41% | ¥166.00 | ¥166.00 | ¥160.00 | 172.50K |
| 2026-09-01 | ¥166.00 | -0.60% | ¥167.00 | ¥170.00 | ¥164.00 | 101.70K |
| 2026-08-31 | ¥167.00 | 0.00% | ¥166.00 | ¥167.00 | ¥158.00 | 157.70K |
| 2026-08-28 | ¥167.00 | -0.60% | ¥168.00 | ¥172.00 | ¥167.00 | 84.00K |
| 2026-08-27 | ¥168.00 | +1.20% | ¥166.00 | ¥168.00 | ¥161.00 | 90.10K |
| 2026-08-26 | ¥166.00 | 0.00% | ¥165.00 | ¥166.00 | ¥162.00 | 96.10K |
| 2026-08-25 | ¥166.00 | +1.84% | ¥170.00 | ¥172.00 | ¥158.00 | 339.40K |
| 2026-08-24 | ¥163.00 | -2.40% | ¥170.00 | ¥170.00 | ¥160.00 | 154.20K |
| 2026-08-21 | ¥167.00 | +4.38% | ¥160.00 | ¥168.00 | ¥160.00 | 196.70K |
| 2026-08-20 | ¥160.00 | +1.27% | ¥160.00 | ¥163.00 | ¥158.00 | 69.30K |
| 2026-08-19 | ¥158.00 | -2.47% | ¥161.00 | ¥164.00 | ¥157.00 | 46.30K |
| 2026-08-18 | ¥162.00 | +0.62% | ¥159.00 | ¥163.00 | ¥158.00 | 43.70K |
| 2026-08-17 | ¥161.00 | -1.83% | ¥157.00 | ¥163.00 | ¥156.00 | 59.30K |
| 2026-08-14 | ¥164.00 | +1.86% | ¥161.00 | ¥164.00 | ¥161.00 | 47.10K |
| 2026-08-13 | ¥161.00 | -1.23% | ¥163.00 | ¥164.00 | ¥160.00 | 40.90K |
| 2026-08-12 | ¥163.00 | +1.88% | ¥160.00 | ¥163.00 | ¥157.00 | 101.80K |
| 2026-08-10 | ¥160.00 | +0.63% | ¥159.00 | ¥160.00 | ¥158.00 | 25.90K |
| 2026-08-07 | ¥159.00 | +3.25% | ¥154.00 | ¥159.00 | ¥154.00 | 73.00K |
| 2026-08-06 | ¥154.00 | 0.00% | ¥157.00 | ¥157.00 | ¥154.00 | 39.70K |
| 2026-08-05 | ¥154.00 | 0.00% | ¥154.00 | ¥157.00 | ¥154.00 | 41.40K |
| 2026-08-04 | ¥154.00 | -1.28% | ¥157.00 | ¥159.00 | ¥154.00 | 61.10K |
| 2026-08-03 | ¥156.00 | +0.65% | ¥155.00 | ¥158.00 | ¥152.00 | 59.20K |
| 2026-07-31 | ¥155.00 | +2.65% | ¥151.00 | ¥157.00 | ¥150.00 | 41.80K |
| 2026-07-30 | ¥151.00 | -1.95% | ¥153.00 | ¥155.00 | ¥150.00 | 51.90K |
| 2026-07-29 | ¥154.00 | -1.91% | ¥153.00 | ¥157.00 | ¥152.00 | 43.60K |
| 2026-07-28 | ¥157.00 | -0.63% | ¥156.00 | ¥157.00 | ¥152.00 | 128.70K |
| 2026-07-27 | ¥158.00 | 0.00% | ¥157.00 | ¥160.00 | ¥156.00 | 46.40K |
| 2026-07-24 | ¥158.00 | -1.86% | ¥161.00 | ¥161.00 | ¥158.00 | 29.80K |
| 2026-07-23 | ¥161.00 | 0.00% | ¥158.00 | ¥161.00 | ¥156.00 | 39.90K |
| 2026-07-22 | ¥161.00 | +1.26% | ¥161.00 | ¥161.00 | ¥157.00 | 43.20K |
| 2026-07-21 | ¥159.00 | 0.00% | ¥159.00 | ¥163.00 | ¥158.00 | 64.10K |
| 2026-07-17 | ¥159.00 | -3.05% | ¥162.00 | ¥163.00 | ¥155.00 | 113.80K |
| 2026-07-16 | ¥164.00 | -1.20% | ¥165.00 | ¥167.00 | ¥164.00 | 25.60K |
| 2026-07-15 | ¥166.00 | +0.61% | ¥165.00 | ¥167.00 | ¥164.00 | 51.00K |
| 2026-07-14 | ¥165.00 | -2.37% | ¥166.00 | ¥168.00 | ¥165.00 | 44.10K |
| 2026-07-13 | ¥169.00 | +1.20% | ¥175.00 | ¥175.00 | ¥161.00 | 176.30K |
| 2026-07-10 | ¥167.00 | +6.37% | ¥160.00 | ¥169.00 | ¥160.00 | 167.50K |
| 2026-07-09 | ¥157.00 | -1.26% | ¥159.00 | ¥162.00 | ¥155.00 | 86.30K |
| 2026-07-08 | ¥159.00 | -8.09% | ¥175.00 | ¥175.00 | ¥157.00 | 231.10K |
| 2026-07-07 | ¥173.00 | +3.59% | ¥167.00 | ¥179.00 | ¥166.00 | 271.10K |
| 2026-07-06 | ¥167.00 | +1.83% | ¥168.00 | ¥168.00 | ¥163.00 | 108.30K |
| 2026-07-03 | ¥164.00 | 0.00% | ¥164.00 | ¥164.00 | ¥159.00 | 132.50K |
| 2026-07-02 | ¥164.00 | +3.80% | ¥168.00 | ¥188.00 | ¥157.00 | 874.70K |
| 2026-07-01 | ¥158.00 | +1.28% | ¥161.00 | ¥161.00 | ¥156.00 | 22.00K |
| 2026-06-30 | ¥156.00 | 0.00% | ¥157.00 | ¥157.00 | ¥153.00 | 30.60K |
| 2026-06-29 | ¥156.00 | +2.63% | ¥153.00 | ¥156.00 | ¥153.00 | 27.60K |
| 2026-06-26 | ¥152.00 | -0.65% | ¥153.00 | ¥155.00 | ¥152.00 | 33.00K |
| 2026-06-25 | ¥153.00 | -0.65% | ¥157.00 | ¥157.00 | ¥153.00 | 39.30K |
| 2026-06-24 | ¥154.00 | 0.00% | ¥153.00 | ¥157.00 | ¥153.00 | 35.90K |
| 2026-06-23 | ¥154.00 | -3.14% | ¥160.00 | ¥161.00 | ¥154.00 | 100.10K |
| 2026-06-22 | ¥159.00 | +0.63% | ¥159.00 | ¥166.00 | ¥158.00 | 112.10K |
| 2026-06-19 | ¥158.00 | -0.63% | ¥159.00 | ¥161.00 | ¥156.00 | 46.70K |
| 2026-06-18 | ¥159.00 | 0.00% | ¥161.00 | ¥162.00 | ¥155.00 | 91.20K |
| 2026-06-17 | ¥159.00 | +1.92% | ¥156.00 | ¥163.00 | ¥156.00 | 163.70K |
| 2026-06-16 | ¥156.00 | -1.27% | ¥159.00 | ¥159.00 | ¥156.00 | 37.50K |
| 2026-06-15 | ¥158.00 | +1.28% | ¥157.00 | ¥160.00 | ¥156.00 | 62.60K |
| 2026-06-12 | ¥156.00 | -0.64% | ¥160.00 | ¥163.00 | ¥153.00 | 83.30K |
| 2026-06-11 | ¥157.00 | +1.29% | ¥153.00 | ¥159.00 | ¥150.00 | 104.70K |
| 2026-06-10 | ¥155.00 | -4.32% | ¥159.00 | ¥169.00 | ¥151.00 | 617.40K |
| 2026-06-09 | ¥162.00 | -1.82% | ¥166.00 | ¥168.00 | ¥159.00 | 153.40K |
| 2026-06-08 | ¥165.00 | -4.62% | ¥163.00 | ¥172.00 | ¥163.00 | 234.40K |
| 2026-06-05 | ¥173.00 | -4.42% | ¥178.00 | ¥189.00 | ¥172.00 | 422.80K |
| 2026-06-04 | ¥181.00 | -5.24% | ¥217.00 | ¥236.00 | ¥181.00 | 1.79M |
| 2026-06-03 | ¥191.00 | -3.05% | ¥197.00 | ¥197.00 | ¥190.00 | 104.90K |
| 2026-06-02 | ¥197.00 | +2.07% | ¥192.00 | ¥197.00 | ¥192.00 | 70.60K |
| 2026-06-01 | ¥193.00 | +0.52% | ¥192.00 | ¥200.00 | ¥191.00 | 505.90K |
| 2026-05-29 | ¥192.00 | -2.54% | ¥195.00 | ¥202.00 | ¥190.00 | 595.70K |
| 2026-05-28 | ¥197.00 | 0.00% | ¥195.00 | ¥201.00 | ¥193.00 | 941.80K |
| 2026-05-27 | ¥197.00 | -5.74% | ¥208.00 | ¥210.00 | ¥197.00 | 176.50K |
| 2026-05-26 | ¥209.00 | -1.42% | ¥212.00 | ¥216.00 | ¥205.00 | 89.10K |
| 2026-05-25 | ¥212.00 | +0.47% | ¥219.00 | ¥222.00 | ¥210.00 | 146.50K |