Allied Telesis Holdings KK(JP:6835)
Â¥292.00+7.00 (+2.46%)
JP:6835
Allied Telesis Holdings KK historical prices
Â¥292.00
At close:+7.00 (+2.46%)
Want to see JP:6835 full AI Analyst Report?
Allied Telesis Holdings KK (6835) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 286.00 | 298.00 | 284.00 | 292.00 | 292.00 | +2.46% | 373,300 | 1.17 |
| Nov 10, 2026 | 275.00 | 286.00 | 273.00 | 285.00 | 285.00 | +7.95% | 313,000 | 0.99 |
| Nov 09, 2026 | 269.00 | 278.00 | 267.00 | 268.00 | 268.00 | +1.52% | 392,200 | 1.25 |
| Nov 06, 2026 | 261.00 | 269.00 | 261.00 | 264.00 | 264.00 | -7.04% | 715,400 | 2.36 |
| Nov 05, 2026 | 293.00 | 296.00 | 281.00 | 284.00 | 284.00 | -0.70% | 355,900 | 1.18 |
| Nov 04, 2026 | 295.00 | 296.00 | 282.00 | 286.00 | 286.00 | -3.70% | 501,900 | 1.69 |
| Nov 03, 2026 | 297.00 | 301.00 | 295.00 | 297.00 | 297.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 301.00 | 301.00 | 295.00 | 297.00 | 297.00 | -2.62% | 246,300 | 0.81 |
| Oct 30, 2026 | 308.00 | 310.00 | 302.00 | 305.00 | 305.00 | -1.29% | 272,300 | 0.90 |
| Oct 29, 2026 | 314.00 | 315.00 | 308.00 | 309.00 | 309.00 | -0.96% | 183,300 | 0.60 |
| Oct 28, 2026 | 312.00 | 319.00 | 310.00 | 312.00 | 312.00 | +0.32% | 576,200 | 1.92 |
| Oct 27, 2026 | 306.00 | 312.00 | 305.00 | 311.00 | 311.00 | +2.30% | 304,600 | 1.02 |
| Oct 26, 2026 | 305.00 | 310.00 | 303.00 | 304.00 | 304.00 | -0.33% | 331,800 | 1.11 |
| Oct 23, 2026 | 303.00 | 305.00 | 294.00 | 305.00 | 305.00 | -1.61% | 540,100 | 1.81 |
| Oct 22, 2026 | 300.00 | 320.00 | 300.00 | 310.00 | 310.00 | +5.08% | 855,100 | 2.95 |
| Oct 21, 2026 | 292.00 | 297.00 | 291.00 | 295.00 | 295.00 | +1.37% | 226,800 | 0.79 |
| Oct 20, 2026 | 309.00 | 309.00 | 289.00 | 291.00 | 291.00 | -4.90% | 512,200 | 1.80 |
| Oct 19, 2026 | 299.00 | 308.00 | 295.00 | 306.00 | 306.00 | +2.00% | 308,900 | 1.09 |
| Oct 16, 2026 | 292.00 | 303.00 | 291.00 | 300.00 | 300.00 | +3.81% | 349,800 | 1.23 |
| Oct 15, 2026 | 291.00 | 294.00 | 283.00 | 289.00 | 289.00 | -2.03% | 724,700 | 2.66 |
| Oct 14, 2026 | 300.00 | 300.00 | 292.00 | 295.00 | 295.00 | -0.67% | 326,300 | 1.18 |
| Oct 13, 2026 | 299.00 | 305.00 | 295.00 | 297.00 | 297.00 | +1.37% | 438,800 | 1.61 |
| Oct 12, 2026 | 293.00 | 294.00 | 283.00 | 293.00 | 293.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 286.00 | 294.00 | 283.00 | 293.00 | 293.00 | +2.09% | 333,700 | 1.22 |
| Oct 08, 2026 | 288.00 | 299.00 | 282.00 | 287.00 | 287.00 | -0.69% | 971,000 | 3.70 |
| Oct 07, 2026 | 286.00 | 295.00 | 281.00 | 289.00 | 289.00 | +0.70% | 579,500 | 2.23 |
| Oct 06, 2026 | 270.00 | 292.00 | 268.00 | 287.00 | 287.00 | +6.69% | 941,300 | 3.76 |
| Oct 05, 2026 | 271.00 | 272.00 | 267.00 | 269.00 | 269.00 | -1.10% | 194,500 | 0.77 |
| Oct 02, 2026 | 274.00 | 274.00 | 269.00 | 272.00 | 272.00 | -0.73% | 129,200 | 0.50 |
| Oct 01, 2026 | 274.00 | 274.00 | 270.00 | 274.00 | 274.00 | 0.00% | 129,300 | 0.49 |
| Sep 30, 2026 | 266.00 | 274.00 | 266.00 | 274.00 | 274.00 | +2.24% | 163,800 | 0.62 |
| Sep 29, 2026 | 268.00 | 268.00 | 263.00 | 268.00 | 268.00 | 0.00% | 131,900 | 0.49 |
| Sep 28, 2026 | 270.00 | 273.00 | 266.00 | 268.00 | 268.00 | -0.74% | 159,700 | 0.59 |
| Sep 25, 2026 | 272.00 | 274.00 | 268.00 | 270.00 | 270.00 | -0.74% | 153,100 | 0.56 |
| Sep 24, 2026 | 273.00 | 273.00 | 270.00 | 272.00 | 272.00 | -0.37% | 99,300 | 0.35 |
| Sep 23, 2026 | 270.00 | 277.00 | 269.00 | 273.00 | 273.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 270.00 | 277.00 | 269.00 | 273.00 | 273.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 270.00 | 277.00 | 269.00 | 273.00 | 273.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 270.00 | 277.00 | 269.00 | 273.00 | 273.00 | 0.00% | 264,000 | 0.88 |
| Sep 17, 2026 | 269.00 | 273.00 | 267.00 | 273.00 | 273.00 | +1.87% | 269,500 | 0.89 |
| Sep 16, 2026 | 269.00 | 270.00 | 260.00 | 268.00 | 268.00 | 0.00% | 350,300 | 1.16 |
| Sep 15, 2026 | 255.00 | 268.00 | 254.00 | 268.00 | 268.00 | +5.51% | 413,300 | 1.37 |
| Sep 14, 2026 | 252.00 | 256.00 | 250.00 | 254.00 | 254.00 | +0.79% | 87,300 | 0.28 |
| Sep 11, 2026 | 250.00 | 253.00 | 247.00 | 252.00 | 252.00 | -1.18% | 182,900 | 0.58 |
| Sep 10, 2026 | 254.00 | 258.00 | 251.00 | 255.00 | 255.00 | 0.00% | 183,200 | 0.58 |
| Sep 09, 2026 | 252.00 | 259.00 | 252.00 | 255.00 | 255.00 | 0.00% | 144,000 | 0.45 |
| Sep 08, 2026 | 261.00 | 261.00 | 255.00 | 255.00 | 255.00 | -3.04% | 140,700 | 0.43 |
| Sep 07, 2026 | 259.00 | 264.00 | 257.00 | 263.00 | 263.00 | +1.54% | 179,900 | 0.55 |
| Sep 04, 2026 | 255.00 | 260.00 | 255.00 | 259.00 | 259.00 | +1.57% | 159,200 | 0.48 |
| Sep 03, 2026 | 259.00 | 260.00 | 254.00 | 255.00 | 255.00 | -1.16% | 110,500 | 0.32 |
