Allied Telesis Holdings K.K. 6835
TSE · Japan · Electronic Technology
¥272.00-2.00 (-0.73%)
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 | ¥272.00 | -0.73% | ¥274.00 | ¥274.00 | ¥269.00 | 129.20K |
| 2026-10-01 | ¥274.00 | 0.00% | ¥274.00 | ¥274.00 | ¥270.00 | 129.30K |
| 2026-09-30 | ¥274.00 | +2.24% | ¥266.00 | ¥274.00 | ¥266.00 | 163.80K |
| 2026-09-29 | ¥268.00 | 0.00% | ¥268.00 | ¥268.00 | ¥263.00 | 131.90K |
| 2026-09-28 | ¥268.00 | -0.74% | ¥270.00 | ¥273.00 | ¥266.00 | 159.70K |
| 2026-09-25 | ¥270.00 | -0.74% | ¥272.00 | ¥274.00 | ¥268.00 | 153.10K |
| 2026-09-24 | ¥272.00 | -0.37% | ¥273.00 | ¥273.00 | ¥270.00 | 99.30K |
| 2026-09-18 | ¥273.00 | 0.00% | ¥270.00 | ¥277.00 | ¥269.00 | 264.00K |
| 2026-09-17 | ¥273.00 | +1.87% | ¥269.00 | ¥273.00 | ¥267.00 | 269.50K |
| 2026-09-16 | ¥268.00 | 0.00% | ¥269.00 | ¥270.00 | ¥260.00 | 350.30K |
| 2026-09-15 | ¥268.00 | +5.51% | ¥255.00 | ¥268.00 | ¥254.00 | 413.30K |
| 2026-09-14 | ¥254.00 | +0.79% | ¥252.00 | ¥256.00 | ¥250.00 | 87.30K |
| 2026-09-11 | ¥252.00 | -1.18% | ¥250.00 | ¥253.00 | ¥247.00 | 182.90K |
| 2026-09-10 | ¥255.00 | 0.00% | ¥254.00 | ¥258.00 | ¥251.00 | 183.20K |
| 2026-09-09 | ¥255.00 | 0.00% | ¥252.00 | ¥259.00 | ¥252.00 | 144.00K |
| 2026-09-08 | ¥255.00 | -3.04% | ¥261.00 | ¥261.00 | ¥255.00 | 140.70K |
| 2026-09-07 | ¥263.00 | +1.54% | ¥259.00 | ¥264.00 | ¥257.00 | 179.90K |
| 2026-09-04 | ¥259.00 | +1.57% | ¥255.00 | ¥260.00 | ¥255.00 | 159.20K |
| 2026-09-03 | ¥255.00 | -1.16% | ¥259.00 | ¥260.00 | ¥254.00 | 110.50K |
| 2026-09-02 | ¥258.00 | -1.90% | ¥262.00 | ¥262.00 | ¥257.00 | 163.40K |
| 2026-09-01 | ¥263.00 | -0.75% | ¥266.00 | ¥266.00 | ¥261.00 | 83.70K |
| 2026-08-31 | ¥265.00 | +0.38% | ¥265.00 | ¥267.00 | ¥260.00 | 215.70K |
| 2026-08-28 | ¥264.00 | -1.12% | ¥267.00 | ¥270.00 | ¥264.00 | 321.40K |
| 2026-08-27 | ¥267.00 | +3.09% | ¥259.00 | ¥267.00 | ¥257.00 | 246.80K |
| 2026-08-26 | ¥259.00 | 0.00% | ¥259.00 | ¥268.00 | ¥257.00 | 422.60K |
| 2026-08-25 | ¥259.00 | +2.78% | ¥254.00 | ¥261.00 | ¥252.00 | 334.20K |
| 2026-08-24 | ¥252.00 | +2.02% | ¥247.00 | ¥254.00 | ¥246.00 | 302.20K |
| 2026-08-21 | ¥247.00 | +2.49% | ¥239.00 | ¥248.00 | ¥237.00 | 302.40K |
| 2026-08-20 | ¥241.00 | +2.55% | ¥237.00 | ¥243.00 | ¥237.00 | 214.70K |
| 2026-08-19 | ¥235.00 | -5.24% | ¥244.00 | ¥248.00 | ¥235.00 | 621.60K |
| 2026-08-18 | ¥248.00 | -3.13% | ¥255.00 | ¥257.00 | ¥243.00 | 592.90K |
| 2026-08-17 | ¥256.00 | -1.54% | ¥246.00 | ¥258.00 | ¥241.00 | 904.30K |
| 2026-08-14 | ¥260.00 | -0.38% | ¥261.00 | ¥266.00 | ¥260.00 | 417.90K |
| 2026-08-13 | ¥261.00 | +1.95% | ¥260.00 | ¥264.00 | ¥258.00 | 232.50K |
| 2026-08-12 | ¥256.00 | +1.19% | ¥255.00 | ¥258.00 | ¥254.00 | 165.10K |
| 2026-08-10 | ¥253.00 | -1.17% | ¥256.00 | ¥257.00 | ¥253.00 | 243.50K |
| 2026-08-07 | ¥256.00 | +0.79% | ¥254.00 | ¥257.00 | ¥250.00 | 204.50K |
| 2026-08-06 | ¥254.00 | -1.17% | ¥259.00 | ¥259.00 | ¥252.00 | 190.20K |
| 2026-08-05 | ¥257.00 | +5.76% | ¥246.00 | ¥260.00 | ¥245.00 | 502.80K |
| 2026-08-04 | ¥243.00 | +1.25% | ¥240.00 | ¥245.00 | ¥240.00 | 232.60K |
| 2026-08-03 | ¥240.00 | +2.13% | ¥236.00 | ¥240.00 | ¥229.00 | 303.70K |
| 2026-07-31 | ¥235.00 | 0.00% | ¥237.00 | ¥241.00 | ¥235.00 | 287.00K |
| 2026-07-30 | ¥235.00 | +0.43% | ¥235.00 | ¥239.00 | ¥232.00 | 213.80K |
| 2026-07-29 | ¥234.00 | -0.85% | ¥238.00 | ¥238.00 | ¥232.00 | 374.00K |
| 2026-07-28 | ¥236.00 | -3.67% | ¥242.00 | ¥243.00 | ¥235.00 | 489.40K |
| 2026-07-27 | ¥245.00 | +1.66% | ¥242.00 | ¥248.00 | ¥237.00 | 300.30K |
| 2026-07-24 | ¥241.00 | -2.03% | ¥243.00 | ¥245.00 | ¥241.00 | 143.60K |
| 2026-07-23 | ¥246.00 | -0.40% | ¥245.00 | ¥247.00 | ¥242.00 | 283.10K |
| 2026-07-22 | ¥247.00 | +0.82% | ¥245.00 | ¥250.00 | ¥242.00 | 283.70K |
| 2026-07-21 | ¥245.00 | +0.82% | ¥245.00 | ¥245.00 | ¥236.00 | 356.80K |
| 2026-07-17 | ¥243.00 | -3.19% | ¥248.00 | ¥249.00 | ¥240.00 | 503.10K |
| 2026-07-16 | ¥251.00 | -1.18% | ¥252.00 | ¥254.00 | ¥250.00 | 207.30K |
| 2026-07-15 | ¥254.00 | +0.79% | ¥253.00 | ¥256.00 | ¥251.00 | 212.80K |
| 2026-07-14 | ¥252.00 | +0.40% | ¥250.00 | ¥252.00 | ¥248.00 | 183.30K |
| 2026-07-13 | ¥251.00 | -0.79% | ¥251.00 | ¥256.00 | ¥248.00 | 306.40K |
| 2026-07-10 | ¥253.00 | +2.43% | ¥247.00 | ¥256.00 | ¥247.00 | 411.00K |
| 2026-07-09 | ¥247.00 | +1.65% | ¥245.00 | ¥248.00 | ¥243.00 | 361.60K |
| 2026-07-08 | ¥243.00 | +1.67% | ¥238.00 | ¥245.00 | ¥234.00 | 391.00K |
| 2026-07-07 | ¥239.00 | -1.24% | ¥243.00 | ¥249.00 | ¥238.00 | 491.00K |
| 2026-07-06 | ¥242.00 | -0.82% | ¥246.00 | ¥251.00 | ¥241.00 | 325.80K |
| 2026-07-03 | ¥244.00 | +0.83% | ¥244.00 | ¥245.00 | ¥236.00 | 406.50K |
| 2026-07-02 | ¥242.00 | +1.68% | ¥239.00 | ¥246.00 | ¥239.00 | 317.40K |
| 2026-07-01 | ¥238.00 | +0.85% | ¥236.00 | ¥241.00 | ¥236.00 | 230.50K |
| 2026-06-30 | ¥236.00 | +0.85% | ¥237.00 | ¥238.00 | ¥234.00 | 480.80K |
| 2026-06-29 | ¥234.00 | -2.50% | ¥238.00 | ¥239.00 | ¥231.00 | 420.10K |
| 2026-06-26 | ¥240.00 | -0.41% | ¥241.00 | ¥241.00 | ¥235.00 | 323.80K |
| 2026-06-25 | ¥241.00 | +1.26% | ¥241.00 | ¥244.00 | ¥238.00 | 229.70K |
| 2026-06-24 | ¥238.00 | -3.64% | ¥246.00 | ¥247.00 | ¥238.00 | 467.80K |
| 2026-06-23 | ¥247.00 | +0.82% | ¥249.00 | ¥252.00 | ¥246.00 | 534.60K |
| 2026-06-22 | ¥245.00 | +1.66% | ¥243.00 | ¥251.00 | ¥243.00 | 312.70K |
| 2026-06-19 | ¥241.00 | -2.43% | ¥248.00 | ¥252.00 | ¥240.00 | 324.20K |
| 2026-06-18 | ¥247.00 | -1.98% | ¥249.00 | ¥250.00 | ¥245.00 | 377.20K |
| 2026-06-17 | ¥252.00 | +5.88% | ¥249.00 | ¥255.00 | ¥244.00 | 723.60K |
| 2026-06-16 | ¥238.00 | -0.83% | ¥241.00 | ¥243.00 | ¥237.00 | 337.00K |
| 2026-06-15 | ¥240.00 | -0.41% | ¥242.00 | ¥244.00 | ¥235.00 | 354.10K |
| 2026-06-12 | ¥241.00 | -0.82% | ¥249.00 | ¥250.00 | ¥240.00 | 345.50K |
| 2026-06-11 | ¥243.00 | -3.95% | ¥248.00 | ¥248.00 | ¥238.00 | 484.90K |
| 2026-06-10 | ¥253.00 | -0.78% | ¥256.00 | ¥257.00 | ¥249.00 | 440.30K |
| 2026-06-09 | ¥255.00 | -4.49% | ¥270.00 | ¥273.00 | ¥255.00 | 470.70K |
| 2026-06-08 | ¥267.00 | -1.84% | ¥272.00 | ¥274.00 | ¥264.00 | 515.90K |
| 2026-06-05 | ¥272.00 | +1.12% | ¥266.00 | ¥274.00 | ¥266.00 | 352.50K |
| 2026-06-04 | ¥269.00 | -4.27% | ¥278.00 | ¥279.00 | ¥267.00 | 646.90K |
| 2026-06-03 | ¥281.00 | -1.75% | ¥286.00 | ¥288.00 | ¥280.00 | 358.30K |
| 2026-06-02 | ¥286.00 | 0.00% | ¥284.00 | ¥288.00 | ¥275.00 | 439.20K |
| 2026-06-01 | ¥286.00 | +1.06% | ¥281.00 | ¥287.00 | ¥275.00 | 471.10K |
| 2026-05-29 | ¥283.00 | -2.08% | ¥292.00 | ¥293.00 | ¥283.00 | 484.80K |
| 2026-05-28 | ¥289.00 | +0.35% | ¥285.00 | ¥294.00 | ¥280.00 | 646.20K |
| 2026-05-27 | ¥288.00 | +1.77% | ¥288.00 | ¥288.00 | ¥282.00 | 379.10K |
| 2026-05-26 | ¥283.00 | +0.35% | ¥278.00 | ¥289.00 | ¥275.00 | 465.60K |
| 2026-05-25 | ¥282.00 | -1.05% | ¥286.00 | ¥287.00 | ¥275.00 | 533.30K |