Ten Allied Co., Ltd.(JP:8207)
Â¥291.00+1.00 (+0.34%)
JP:8207
Ten Allied Co., Ltd. historical prices
Â¥291.00
At close:+1.00 (+0.34%)
Want to see JP:8207 full AI Analyst Report?
Ten Allied Co., Ltd. (8207) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 290.00 | 291.00 | 290.00 | 291.00 | 291.00 | +0.34% | 15,300 | 0.57 |
| Nov 10, 2026 | 290.00 | 291.00 | 289.00 | 290.00 | 290.00 | +1.05% | 16,000 | 0.59 |
| Nov 09, 2026 | 287.00 | 290.00 | 287.00 | 290.00 | 290.00 | +1.05% | 21,100 | 0.78 |
| Nov 06, 2026 | 288.00 | 289.00 | 287.00 | 287.00 | 287.00 | -0.69% | 61,700 | 2.37 |
| Nov 05, 2026 | 289.00 | 290.00 | 289.00 | 289.00 | 289.00 | -0.34% | 23,400 | 0.89 |
| Nov 04, 2026 | 290.00 | 291.00 | 289.00 | 290.00 | 290.00 | +0.35% | 27,500 | 1.04 |
| Nov 03, 2026 | 289.00 | 291.00 | 289.00 | 289.00 | 289.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 289.00 | 291.00 | 289.00 | 289.00 | 289.00 | 0.00% | 16,900 | 0.63 |
| Oct 30, 2026 | 290.00 | 290.00 | 289.00 | 289.00 | 289.00 | -0.34% | 10,100 | 0.38 |
| Oct 29, 2026 | 290.00 | 290.00 | 289.00 | 290.00 | 290.00 | +0.35% | 7,200 | 0.27 |
| Oct 28, 2026 | 290.00 | 290.00 | 289.00 | 289.00 | 289.00 | -0.34% | 12,100 | 0.45 |
| Oct 27, 2026 | 290.00 | 291.00 | 289.00 | 290.00 | 290.00 | +0.35% | 10,100 | 0.37 |
| Oct 26, 2026 | 290.00 | 291.00 | 288.00 | 289.00 | 289.00 | +0.35% | 36,900 | 1.37 |
| Oct 23, 2026 | 288.00 | 290.00 | 288.00 | 288.00 | 288.00 | -0.35% | 22,300 | 0.83 |
| Oct 22, 2026 | 290.00 | 291.00 | 289.00 | 289.00 | 289.00 | -0.34% | 22,200 | 0.83 |
| Oct 21, 2026 | 290.00 | 291.00 | 290.00 | 290.00 | 290.00 | +0.35% | 10,700 | 0.40 |
| Oct 20, 2026 | 290.00 | 291.00 | 289.00 | 289.00 | 289.00 | -0.34% | 20,100 | 0.76 |
| Oct 19, 2026 | 290.00 | 290.00 | 289.00 | 290.00 | 290.00 | +0.35% | 25,200 | 0.95 |
| Oct 16, 2026 | 289.00 | 290.00 | 288.00 | 289.00 | 289.00 | +0.35% | 23,900 | 0.91 |
| Oct 15, 2026 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | -0.35% | 30,900 | 1.19 |
| Oct 14, 2026 | 290.00 | 291.00 | 289.00 | 289.00 | 289.00 | -0.69% | 15,500 | 0.59 |
| Oct 13, 2026 | 290.00 | 291.00 | 289.00 | 291.00 | 291.00 | +0.69% | 17,300 | 0.67 |
| Oct 12, 2026 | 289.00 | 291.00 | 289.00 | 289.00 | 289.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 290.00 | 291.00 | 289.00 | 289.00 | 289.00 | -0.34% | 18,200 | 0.69 |
| Oct 08, 2026 | 290.00 | 291.00 | 290.00 | 290.00 | 290.00 | 0.00% | 20,900 | 0.79 |
| Oct 07, 2026 | 290.00 | 291.00 | 290.00 | 290.00 | 290.00 | 0.00% | 19,300 | 0.73 |
| Oct 06, 2026 | 290.00 | 291.00 | 290.00 | 290.00 | 290.00 | 0.00% | 14,700 | 0.56 |
| Oct 05, 2026 | 290.00 | 291.00 | 290.00 | 290.00 | 290.00 | 0.00% | 22,600 | 0.86 |
| Oct 02, 2026 | 291.00 | 291.00 | 290.00 | 290.00 | 290.00 | 0.00% | 21,400 | 0.82 |
| Oct 01, 2026 | 290.00 | 291.00 | 290.00 | 290.00 | 290.00 | 0.00% | 18,100 | 0.69 |
| Sep 30, 2026 | 291.00 | 291.00 | 290.00 | 290.00 | 290.00 | 0.00% | 29,300 | 1.12 |
| Sep 29, 2026 | 290.00 | 293.00 | 288.00 | 290.00 | 290.00 | -4.92% | 145,500 | 6.03 |
| Sep 28, 2026 | 302.00 | 305.00 | 301.00 | 305.00 | 305.00 | +0.99% | 138,700 | 6.22 |
| Sep 25, 2026 | 301.00 | 302.00 | 301.00 | 302.00 | 302.00 | +0.33% | 56,900 | 2.63 |
| Sep 24, 2026 | 301.00 | 302.00 | 300.00 | 301.00 | 301.00 | 0.00% | 72,700 | 3.48 |
| Sep 23, 2026 | 300.00 | 302.00 | 300.00 | 301.00 | 301.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 300.00 | 302.00 | 300.00 | 301.00 | 301.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 300.00 | 302.00 | 300.00 | 301.00 | 301.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 300.00 | 302.00 | 300.00 | 301.00 | 301.00 | +0.33% | 33,300 | 1.52 |
| Sep 17, 2026 | 301.00 | 302.00 | 300.00 | 300.00 | 300.00 | -0.33% | 24,800 | 1.14 |
| Sep 16, 2026 | 301.00 | 302.00 | 301.00 | 301.00 | 301.00 | 0.00% | 28,200 | 1.30 |
| Sep 15, 2026 | 301.00 | 302.00 | 301.00 | 301.00 | 301.00 | 0.00% | 19,000 | 0.88 |
| Sep 14, 2026 | 302.00 | 302.00 | 301.00 | 301.00 | 301.00 | 0.00% | 15,100 | 0.70 |
| Sep 11, 2026 | 301.00 | 302.00 | 301.00 | 301.00 | 301.00 | 0.00% | 23,700 | 1.09 |
| Sep 10, 2026 | 302.00 | 302.00 | 301.00 | 301.00 | 301.00 | -0.66% | 22,500 | 1.03 |
| Sep 09, 2026 | 302.00 | 303.00 | 301.00 | 303.00 | 303.00 | +0.66% | 17,300 | 0.79 |
| Sep 08, 2026 | 302.00 | 303.00 | 301.00 | 301.00 | 301.00 | -0.33% | 23,200 | 1.07 |
| Sep 07, 2026 | 301.00 | 303.00 | 301.00 | 302.00 | 302.00 | +0.33% | 26,800 | 1.24 |
| Sep 04, 2026 | 302.00 | 302.00 | 301.00 | 301.00 | 301.00 | 0.00% | 19,600 | 0.91 |
| Sep 03, 2026 | 303.00 | 303.00 | 301.00 | 301.00 | 301.00 | 0.00% | 34,900 | 1.63 |
