ATLED CORP. (TYO:3969)
Japan
· Delayed Price · Currency is JPY 1,401.00
-4.00 (-0.28%)
Apr 30, 2026, 9:02 AM JST
ATLED CORP. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,403.00 | 1,410.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.28% | 5,200 |
| Apr 27, 2026 | 1,402.00 | 1,412.00 | 1,401.00 | 1,405.00 | 1,405.00 | 0.07% | 5,600 |
| Apr 24, 2026 | 1,406.00 | 1,406.00 | 1,395.00 | 1,404.00 | 1,404.00 | -0.21% | 3,100 |
| Apr 23, 2026 | 1,397.00 | 1,407.00 | 1,395.00 | 1,407.00 | 1,407.00 | 0.29% | 18,500 |
| Apr 22, 2026 | 1,397.00 | 1,403.00 | 1,397.00 | 1,403.00 | 1,403.00 | 0.07% | 1,800 |
| Apr 21, 2026 | 1,397.00 | 1,402.00 | 1,396.00 | 1,402.00 | 1,402.00 | 0.14% | 2,500 |
| Apr 20, 2026 | 1,403.00 | 1,403.00 | 1,396.00 | 1,400.00 | 1,400.00 | - | 2,400 |
| Apr 17, 2026 | 1,400.00 | 1,400.00 | 1,396.00 | 1,400.00 | 1,400.00 | - | 1,200 |
| Apr 16, 2026 | 1,393.00 | 1,400.00 | 1,393.00 | 1,400.00 | 1,400.00 | 0.43% | 2,800 |
| Apr 15, 2026 | 1,399.00 | 1,399.00 | 1,394.00 | 1,394.00 | 1,394.00 | 0.07% | 1,800 |
| Apr 14, 2026 | 1,394.00 | 1,402.00 | 1,393.00 | 1,393.00 | 1,393.00 | - | 2,100 |
| Apr 13, 2026 | 1,395.00 | 1,402.00 | 1,387.00 | 1,393.00 | 1,393.00 | -0.29% | 6,800 |
| Apr 10, 2026 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,397.00 | - | 800 |
| Apr 9, 2026 | 1,397.00 | 1,400.00 | 1,397.00 | 1,397.00 | 1,397.00 | -0.21% | 2,000 |
| Apr 8, 2026 | 1,397.00 | 1,402.00 | 1,392.00 | 1,400.00 | 1,400.00 | - | 3,000 |
| Apr 7, 2026 | 1,398.00 | 1,400.00 | 1,395.00 | 1,400.00 | 1,400.00 | -0.07% | 1,400 |
| Apr 6, 2026 | 1,396.00 | 1,401.00 | 1,393.00 | 1,401.00 | 1,401.00 | 0.36% | 2,600 |
| Apr 3, 2026 | 1,399.00 | 1,405.00 | 1,392.00 | 1,396.00 | 1,396.00 | -0.21% | 5,500 |
| Apr 2, 2026 | 1,390.00 | 1,399.00 | 1,390.00 | 1,399.00 | 1,399.00 | 0.36% | 2,700 |
| Apr 1, 2026 | 1,389.00 | 1,400.00 | 1,366.00 | 1,394.00 | 1,394.00 | 0.36% | 10,300 |
| Mar 31, 2026 | 1,366.00 | 1,390.00 | 1,366.00 | 1,389.00 | 1,389.00 | 0.87% | 2,900 |
| Mar 30, 2026 | 1,370.00 | 1,377.00 | 1,362.00 | 1,377.00 | 1,377.00 | -2.82% | 12,300 |
| Mar 27, 2026 | 1,405.00 | 1,417.00 | 1,400.00 | 1,417.00 | 1,400.00 | 0.71% | 4,600 |
| Mar 26, 2026 | 1,410.00 | 1,412.00 | 1,406.00 | 1,407.00 | 1,390.12 | 0.07% | 3,000 |
| Mar 25, 2026 | 1,396.00 | 1,414.00 | 1,396.00 | 1,406.00 | 1,389.13 | 0.57% | 5,700 |
| Mar 24, 2026 | 1,409.00 | 1,409.00 | 1,395.00 | 1,398.00 | 1,381.23 | -0.29% | 7,300 |
| Mar 23, 2026 | 1,406.00 | 1,406.00 | 1,399.00 | 1,402.00 | 1,385.18 | -0.28% | 4,700 |
| Mar 19, 2026 | 1,404.00 | 1,411.00 | 1,404.00 | 1,406.00 | 1,389.13 | -0.50% | 3,400 |
| Mar 18, 2026 | 1,402.00 | 1,414.00 | 1,402.00 | 1,413.00 | 1,396.05 | 0.78% | 3,900 |
| Mar 17, 2026 | 1,408.00 | 1,408.00 | 1,401.00 | 1,402.00 | 1,385.18 | 0.07% | 1,700 |
| Mar 16, 2026 | 1,398.00 | 1,404.00 | 1,398.00 | 1,401.00 | 1,384.19 | - | 4,400 |
| Mar 13, 2026 | 1,417.00 | 1,417.00 | 1,398.00 | 1,401.00 | 1,384.19 | -0.07% | 6,600 |
| Mar 12, 2026 | 1,420.00 | 1,420.00 | 1,400.00 | 1,402.00 | 1,385.18 | -1.34% | 7,800 |
| Mar 11, 2026 | 1,417.00 | 1,424.00 | 1,402.00 | 1,421.00 | 1,403.95 | 0.50% | 4,100 |
| Mar 10, 2026 | 1,410.00 | 1,415.00 | 1,406.00 | 1,414.00 | 1,397.04 | 0.28% | 4,000 |
| Mar 9, 2026 | 1,400.00 | 1,410.00 | 1,398.00 | 1,410.00 | 1,393.08 | 0.07% | 6,500 |
| Mar 6, 2026 | 1,405.00 | 1,422.00 | 1,403.00 | 1,409.00 | 1,392.10 | 0.50% | 3,000 |
| Mar 5, 2026 | 1,400.00 | 1,410.00 | 1,400.00 | 1,402.00 | 1,385.18 | 0.07% | 6,400 |
| Mar 4, 2026 | 1,401.00 | 1,410.00 | 1,395.00 | 1,401.00 | 1,384.19 | -0.28% | 12,500 |
| Mar 3, 2026 | 1,417.00 | 1,417.00 | 1,405.00 | 1,405.00 | 1,388.14 | -0.64% | 7,100 |
| Mar 2, 2026 | 1,433.00 | 1,433.00 | 1,413.00 | 1,414.00 | 1,397.04 | -0.56% | 7,500 |
| Feb 27, 2026 | 1,402.00 | 1,422.00 | 1,402.00 | 1,422.00 | 1,404.94 | 1.28% | 11,100 |
| Feb 26, 2026 | 1,410.00 | 1,410.00 | 1,401.00 | 1,404.00 | 1,387.16 | -0.35% | 5,700 |
| Feb 25, 2026 | 1,403.00 | 1,409.00 | 1,401.00 | 1,409.00 | 1,392.10 | 0.50% | 4,500 |
| Feb 24, 2026 | 1,405.00 | 1,410.00 | 1,401.00 | 1,402.00 | 1,385.18 | -0.21% | 5,600 |
| Feb 20, 2026 | 1,410.00 | 1,410.00 | 1,403.00 | 1,405.00 | 1,388.14 | -0.21% | 4,900 |
| Feb 19, 2026 | 1,407.00 | 1,410.00 | 1,403.00 | 1,408.00 | 1,391.11 | 0.07% | 6,400 |
| Feb 18, 2026 | 1,408.00 | 1,414.00 | 1,404.00 | 1,407.00 | 1,390.12 | -0.14% | 7,300 |
| Feb 17, 2026 | 1,420.00 | 1,426.00 | 1,408.00 | 1,409.00 | 1,392.10 | -1.05% | 5,800 |
| Feb 16, 2026 | 1,405.00 | 1,425.00 | 1,404.00 | 1,424.00 | 1,406.92 | 1.28% | 8,600 |
| Feb 13, 2026 | 1,414.00 | 1,414.00 | 1,400.00 | 1,406.00 | 1,389.13 | -1.19% | 21,300 |
| Feb 12, 2026 | 1,425.00 | 1,425.00 | 1,415.00 | 1,423.00 | 1,405.93 | -0.21% | 8,000 |
| Feb 10, 2026 | 1,410.00 | 1,426.00 | 1,410.00 | 1,426.00 | 1,408.89 | 1.13% | 14,300 |
| Feb 9, 2026 | 1,442.00 | 1,442.00 | 1,410.00 | 1,410.00 | 1,393.08 | -2.42% | 15,300 |
| Feb 6, 2026 | 1,442.00 | 1,448.00 | 1,441.00 | 1,445.00 | 1,427.66 | 0.21% | 2,800 |
| Feb 5, 2026 | 1,457.00 | 1,457.00 | 1,437.00 | 1,442.00 | 1,424.70 | -1.64% | 12,800 |
| Feb 4, 2026 | 1,497.00 | 1,497.00 | 1,459.00 | 1,466.00 | 1,448.41 | -2.07% | 8,500 |
| Feb 3, 2026 | 1,491.00 | 1,500.00 | 1,488.00 | 1,497.00 | 1,479.04 | 0.40% | 3,100 |
| Feb 2, 2026 | 1,486.00 | 1,508.00 | 1,486.00 | 1,491.00 | 1,473.11 | 0.13% | 2,900 |
| Jan 30, 2026 | 1,491.00 | 1,497.00 | 1,483.00 | 1,489.00 | 1,471.14 | -0.27% | 3,700 |
| Jan 29, 2026 | 1,489.00 | 1,496.00 | 1,458.00 | 1,493.00 | 1,475.09 | -0.47% | 11,000 |
| Jan 28, 2026 | 1,495.00 | 1,507.00 | 1,492.00 | 1,500.00 | 1,482.00 | 0.33% | 6,900 |
| Jan 27, 2026 | 1,489.00 | 1,505.00 | 1,488.00 | 1,495.00 | 1,477.06 | 0.27% | 2,500 |
| Jan 26, 2026 | 1,501.00 | 1,501.00 | 1,491.00 | 1,491.00 | 1,473.11 | -1.19% | 1,900 |
| Jan 23, 2026 | 1,490.00 | 1,510.00 | 1,490.00 | 1,509.00 | 1,490.90 | 1.14% | 2,100 |
| Jan 22, 2026 | 1,489.00 | 1,498.00 | 1,489.00 | 1,492.00 | 1,474.10 | -0.13% | 1,100 |
| Jan 21, 2026 | 1,500.00 | 1,502.00 | 1,490.00 | 1,494.00 | 1,476.08 | -0.60% | 2,700 |
| Jan 20, 2026 | 1,505.00 | 1,505.00 | 1,500.00 | 1,503.00 | 1,484.97 | - | 4,500 |
| Jan 19, 2026 | 1,507.00 | 1,507.00 | 1,501.00 | 1,503.00 | 1,484.97 | -0.27% | 2,100 |
| Jan 16, 2026 | 1,511.00 | 1,512.00 | 1,500.00 | 1,507.00 | 1,488.92 | 0.20% | 1,600 |
| Jan 15, 2026 | 1,502.00 | 1,512.00 | 1,495.00 | 1,504.00 | 1,485.96 | 0.13% | 4,800 |
| Jan 14, 2026 | 1,499.00 | 1,502.00 | 1,497.00 | 1,502.00 | 1,483.98 | 0.20% | 3,300 |
| Jan 13, 2026 | 1,498.00 | 1,499.00 | 1,484.00 | 1,499.00 | 1,481.02 | 0.60% | 3,400 |
| Jan 9, 2026 | 1,490.00 | 1,496.00 | 1,490.00 | 1,490.00 | 1,472.12 | 0.68% | 2,100 |
| Jan 8, 2026 | 1,491.00 | 1,495.00 | 1,480.00 | 1,480.00 | 1,462.24 | -0.74% | 5,700 |
| Jan 7, 2026 | 1,494.00 | 1,498.00 | 1,490.00 | 1,491.00 | 1,473.11 | 0.20% | 4,400 |
| Jan 6, 2026 | 1,470.00 | 1,499.00 | 1,470.00 | 1,488.00 | 1,470.15 | 1.22% | 3,200 |
| Jan 5, 2026 | 1,479.00 | 1,479.00 | 1,463.00 | 1,470.00 | 1,452.36 | -0.61% | 4,000 |
| Dec 30, 2025 | 1,465.00 | 1,480.00 | 1,462.00 | 1,479.00 | 1,461.26 | 1.51% | 3,700 |
| Dec 29, 2025 | 1,441.00 | 1,457.00 | 1,441.00 | 1,457.00 | 1,439.52 | 1.32% | 3,300 |
| Dec 26, 2025 | 1,431.00 | 1,446.00 | 1,431.00 | 1,438.00 | 1,420.75 | -0.14% | 6,200 |
| Dec 25, 2025 | 1,459.00 | 1,459.00 | 1,425.00 | 1,440.00 | 1,422.72 | -0.41% | 4,900 |
| Dec 24, 2025 | 1,445.00 | 1,464.00 | 1,445.00 | 1,446.00 | 1,428.65 | 0.07% | 6,900 |
| Dec 23, 2025 | 1,446.00 | 1,449.00 | 1,436.00 | 1,445.00 | 1,427.66 | 0.98% | 5,200 |
| Dec 22, 2025 | 1,438.00 | 1,441.00 | 1,431.00 | 1,431.00 | 1,413.83 | -0.14% | 8,700 |
| Dec 19, 2025 | 1,440.00 | 1,440.00 | 1,430.00 | 1,433.00 | 1,415.81 | 0.42% | 5,000 |
| Dec 18, 2025 | 1,429.00 | 1,434.00 | 1,427.00 | 1,427.00 | 1,409.88 | -0.07% | 3,900 |
| Dec 17, 2025 | 1,437.00 | 1,437.00 | 1,428.00 | 1,428.00 | 1,410.87 | -0.35% | 6,600 |
| Dec 16, 2025 | 1,434.00 | 1,435.00 | 1,430.00 | 1,433.00 | 1,415.81 | -0.07% | 2,900 |
| Dec 15, 2025 | 1,431.00 | 1,434.00 | 1,427.00 | 1,434.00 | 1,416.80 | 0.21% | 7,000 |
| Dec 12, 2025 | 1,425.00 | 1,434.00 | 1,425.00 | 1,431.00 | 1,413.83 | -0.49% | 6,900 |
| Dec 11, 2025 | 1,433.00 | 1,438.00 | 1,430.00 | 1,438.00 | 1,420.75 | 0.35% | 2,000 |
| Dec 10, 2025 | 1,438.00 | 1,438.00 | 1,430.00 | 1,433.00 | 1,415.81 | 0.14% | 4,600 |
| Dec 9, 2025 | 1,435.00 | 1,435.00 | 1,430.00 | 1,431.00 | 1,413.83 | -0.28% | 3,800 |
| Dec 8, 2025 | 1,432.00 | 1,436.00 | 1,429.00 | 1,435.00 | 1,417.78 | -0.14% | 3,700 |
| Dec 5, 2025 | 1,434.00 | 1,437.00 | 1,431.00 | 1,437.00 | 1,419.76 | 0.70% | 3,200 |
| Dec 4, 2025 | 1,429.00 | 1,430.00 | 1,423.00 | 1,427.00 | 1,409.88 | -0.14% | 3,300 |
| Dec 3, 2025 | 1,430.00 | 1,431.00 | 1,425.00 | 1,429.00 | 1,411.86 | 0.21% | 2,300 |
| Dec 2, 2025 | 1,428.00 | 1,430.00 | 1,423.00 | 1,426.00 | 1,408.89 | -0.14% | 6,600 |
| Dec 1, 2025 | 1,426.00 | 1,431.00 | 1,423.00 | 1,428.00 | 1,410.87 | 0.21% | 6,700 |