Want to see JP:6081 full AI Analyst Report?
Allied Architects, Inc. (6081) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 145.00 | 150.00 | 144.00 | 148.00 | 148.00 | +1.37% | 102,400 | 0.22 |
| Oct 29, 2026 | 146.00 | 147.00 | 144.00 | 146.00 | 146.00 | -1.35% | 67,100 | 0.14 |
| Oct 28, 2026 | 147.00 | 149.00 | 145.00 | 148.00 | 148.00 | +0.68% | 46,700 | 0.10 |
| Oct 27, 2026 | 147.00 | 149.00 | 146.00 | 147.00 | 147.00 | -0.68% | 49,600 | 0.11 |
| Oct 26, 2026 | 148.00 | 149.00 | 146.00 | 148.00 | 148.00 | +0.00% | 43,100 | 0.09 |
| Oct 23, 2026 | 147.00 | 150.00 | 144.00 | 148.00 | 148.00 | -0.67% | 120,800 | 0.26 |
| Oct 22, 2026 | 152.00 | 155.00 | 146.00 | 149.00 | 149.00 | -2.61% | 185,300 | 0.40 |
| Oct 21, 2026 | 150.00 | 156.00 | 150.00 | 153.00 | 153.00 | +2.68% | 140,600 | 0.30 |
| Oct 20, 2026 | 150.00 | 154.00 | 146.00 | 149.00 | 149.00 | -0.67% | 98,900 | 0.21 |
| Oct 19, 2026 | 147.00 | 151.00 | 146.00 | 150.00 | 150.00 | -0.66% | 155,500 | 0.34 |
| Oct 16, 2026 | 145.00 | 155.00 | 145.00 | 151.00 | 151.00 | +2.72% | 143,200 | 0.31 |
| Oct 15, 2026 | 154.00 | 154.00 | 143.00 | 147.00 | 147.00 | -4.55% | 157,700 | 0.35 |
| Oct 14, 2026 | 150.00 | 155.00 | 149.00 | 154.00 | 154.00 | +1.32% | 134,800 | 0.30 |
| Oct 13, 2026 | 146.00 | 153.00 | 146.00 | 152.00 | 152.00 | +3.40% | 89,900 | 0.20 |
| Oct 12, 2026 | 147.00 | 148.00 | 142.00 | 147.00 | 147.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 143.00 | 148.00 | 142.00 | 147.00 | 147.00 | +2.80% | 129,000 | 0.28 |
| Oct 08, 2026 | 145.00 | 149.00 | 143.00 | 143.00 | 143.00 | -2.72% | 221,300 | 0.49 |
| Oct 07, 2026 | 148.00 | 150.00 | 144.00 | 147.00 | 147.00 | -1.34% | 88,400 | 0.19 |
| Oct 06, 2026 | 148.00 | 153.00 | 148.00 | 149.00 | 149.00 | +0.68% | 132,000 | 0.29 |
| Oct 05, 2026 | 146.00 | 149.00 | 145.00 | 148.00 | 148.00 | +1.37% | 291,000 | 0.64 |
| Oct 02, 2026 | 144.00 | 146.00 | 142.00 | 146.00 | 146.00 | +2.82% | 177,500 | 0.39 |
| Oct 01, 2026 | 144.00 | 144.00 | 140.00 | 142.00 | 142.00 | +0.00% | 168,900 | 0.37 |
| Sep 30, 2026 | 142.00 | 144.00 | 140.00 | 142.00 | 142.00 | +0.71% | 89,400 | 0.20 |
| Sep 29, 2026 | 142.00 | 143.00 | 141.00 | 141.00 | 141.00 | -1.40% | 102,000 | 0.22 |
| Sep 28, 2026 | 147.00 | 148.00 | 141.00 | 143.00 | 143.00 | -3.38% | 238,500 | 0.52 |
| Sep 25, 2026 | 144.00 | 149.00 | 143.00 | 148.00 | 148.00 | +4.96% | 287,600 | 0.63 |
| Sep 24, 2026 | 145.00 | 146.00 | 141.00 | 141.00 | 141.00 | -2.76% | 159,600 | 0.35 |
| Sep 23, 2026 | 147.00 | 148.00 | 143.00 | 145.00 | 145.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 147.00 | 148.00 | 143.00 | 145.00 | 145.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 147.00 | 148.00 | 143.00 | 145.00 | 145.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 147.00 | 148.00 | 143.00 | 145.00 | 145.00 | +0.00% | 170,900 | 0.37 |
| Sep 17, 2026 | 140.00 | 146.00 | 140.00 | 145.00 | 145.00 | +4.32% | 296,800 | 0.65 |
| Sep 16, 2026 | 144.00 | 145.00 | 139.00 | 139.00 | 139.00 | -3.47% | 329,900 | 0.74 |
| Sep 15, 2026 | 143.00 | 146.00 | 136.00 | 144.00 | 144.00 | -0.69% | 733,700 | 1.67 |
| Sep 14, 2026 | 154.00 | 155.00 | 141.00 | 145.00 | 145.00 | -11.04% | 2,274,700 | 5.62 |
| Sep 11, 2026 | 152.00 | 202.00 | 151.00 | 163.00 | 163.00 | +7.24% | 18,577,301 | 167.79 |
| Sep 10, 2026 | 152.00 | 155.00 | 150.00 | 152.00 | 152.00 | -0.65% | 115,100 | 1.05 |
| Sep 09, 2026 | 155.00 | 157.00 | 151.00 | 153.00 | 153.00 | -2.55% | 102,400 | 0.93 |
| Sep 08, 2026 | 160.00 | 160.00 | 154.00 | 157.00 | 157.00 | -1.88% | 123,900 | 1.13 |
| Sep 07, 2026 | 155.00 | 160.00 | 155.00 | 160.00 | 160.00 | +3.23% | 151,900 | 1.30 |
| Sep 04, 2026 | 151.00 | 157.00 | 147.00 | 155.00 | 155.00 | +3.33% | 308,000 | 2.70 |
| Sep 03, 2026 | 165.00 | 165.00 | 150.00 | 150.00 | 150.00 | -7.41% | 561,400 | 5.15 |
| Sep 02, 2026 | 166.00 | 166.00 | 160.00 | 162.00 | 162.00 | -2.41% | 172,500 | 1.53 |
| Sep 01, 2026 | 167.00 | 170.00 | 164.00 | 166.00 | 166.00 | -0.60% | 101,700 | 0.73 |
| Aug 31, 2026 | 166.00 | 167.00 | 158.00 | 167.00 | 167.00 | +0.00% | 157,700 | 1.14 |
| Aug 28, 2026 | 168.00 | 172.00 | 167.00 | 167.00 | 167.00 | -0.60% | 84,000 | 0.61 |
| Aug 27, 2026 | 166.00 | 168.00 | 161.00 | 168.00 | 168.00 | +1.20% | 90,100 | 0.62 |
| Aug 26, 2026 | 165.00 | 166.00 | 162.00 | 166.00 | 166.00 | +0.00% | 96,100 | 0.63 |
| Aug 25, 2026 | 170.00 | 172.00 | 158.00 | 166.00 | 166.00 | +1.84% | 339,400 | 2.09 |
| Aug 24, 2026 | 170.00 | 170.00 | 160.00 | 163.00 | 163.00 | -2.40% | 154,200 | 0.95 |
