Allied Architects, Inc. (TYO:6081)
Japan
· Delayed Price · Currency is JPY 243.00
-10.00 (-3.95%)
Apr 28, 2026, 3:30 PM JST
Allied Architects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 247.00 | 253.00 | 240.00 | 243.00 | 243.00 | -3.95% | 240,200 |
| Apr 27, 2026 | 266.00 | 266.00 | 250.00 | 253.00 | 253.00 | -3.44% | 239,900 |
| Apr 24, 2026 | 271.00 | 275.00 | 262.00 | 262.00 | 262.00 | -4.38% | 169,300 |
| Apr 23, 2026 | 301.00 | 302.00 | 268.00 | 274.00 | 274.00 | -8.67% | 589,400 |
| Apr 22, 2026 | 289.00 | 343.00 | 289.00 | 300.00 | 300.00 | 1.35% | 1,409,300 |
| Apr 21, 2026 | 301.00 | 307.00 | 296.00 | 296.00 | 296.00 | - | 162,600 |
| Apr 20, 2026 | 285.00 | 297.00 | 284.00 | 296.00 | 296.00 | 4.59% | 194,300 |
| Apr 17, 2026 | 283.00 | 287.00 | 277.00 | 283.00 | 283.00 | 1.07% | 97,600 |
| Apr 16, 2026 | 288.00 | 291.00 | 280.00 | 280.00 | 280.00 | -1.75% | 207,800 |
| Apr 15, 2026 | 287.00 | 295.00 | 281.00 | 285.00 | 285.00 | -0.35% | 143,600 |
| Apr 14, 2026 | 294.00 | 305.00 | 286.00 | 286.00 | 286.00 | -1.04% | 243,700 |
| Apr 13, 2026 | 294.00 | 294.00 | 284.00 | 289.00 | 289.00 | 0.70% | 111,100 |
| Apr 10, 2026 | 289.00 | 294.00 | 275.00 | 287.00 | 287.00 | -0.35% | 196,300 |
| Apr 9, 2026 | 302.00 | 303.00 | 288.00 | 288.00 | 288.00 | -2.70% | 100,400 |
| Apr 8, 2026 | 289.00 | 303.00 | 289.00 | 296.00 | 296.00 | 3.50% | 183,000 |
| Apr 7, 2026 | 288.00 | 298.00 | 284.00 | 286.00 | 286.00 | -1.04% | 95,600 |
| Apr 6, 2026 | 293.00 | 296.00 | 284.00 | 289.00 | 289.00 | 1.40% | 95,500 |
| Apr 3, 2026 | 285.00 | 292.00 | 275.00 | 285.00 | 285.00 | 0.71% | 144,600 |
| Apr 2, 2026 | 290.00 | 299.00 | 283.00 | 283.00 | 283.00 | -2.08% | 143,700 |
| Apr 1, 2026 | 285.00 | 294.00 | 285.00 | 289.00 | 289.00 | 1.40% | 120,200 |
| Mar 31, 2026 | 283.00 | 291.00 | 280.00 | 285.00 | 285.00 | 0.35% | 117,200 |
| Mar 30, 2026 | 290.00 | 293.00 | 281.00 | 284.00 | 284.00 | -3.73% | 131,500 |
| Mar 27, 2026 | 295.00 | 301.00 | 295.00 | 295.00 | 295.00 | -1.01% | 114,300 |
| Mar 26, 2026 | 306.00 | 314.00 | 296.00 | 298.00 | 298.00 | -2.61% | 217,900 |
| Mar 25, 2026 | 299.00 | 309.00 | 296.00 | 306.00 | 306.00 | 5.15% | 235,500 |
| Mar 24, 2026 | 295.00 | 299.00 | 285.00 | 291.00 | 291.00 | 4.30% | 239,500 |
| Mar 23, 2026 | 300.00 | 300.00 | 279.00 | 279.00 | 279.00 | -9.71% | 694,900 |
| Mar 19, 2026 | 316.00 | 321.00 | 307.00 | 309.00 | 309.00 | -2.22% | 284,400 |
| Mar 18, 2026 | 331.00 | 339.00 | 305.00 | 316.00 | 316.00 | -4.24% | 500,600 |
| Mar 17, 2026 | 338.00 | 346.00 | 330.00 | 330.00 | 330.00 | -2.94% | 220,500 |
| Mar 16, 2026 | 328.00 | 348.00 | 328.00 | 340.00 | 340.00 | 2.41% | 191,400 |
| Mar 13, 2026 | 331.00 | 334.00 | 321.00 | 332.00 | 332.00 | 0.91% | 268,100 |
| Mar 12, 2026 | 355.00 | 357.00 | 328.00 | 329.00 | 329.00 | -6.53% | 672,900 |
| Mar 11, 2026 | 358.00 | 371.00 | 349.00 | 352.00 | 352.00 | -2.76% | 462,700 |
| Mar 10, 2026 | 362.00 | 387.00 | 347.00 | 362.00 | 362.00 | 1.97% | 1,102,600 |
| Mar 9, 2026 | 360.00 | 361.00 | 342.00 | 355.00 | 355.00 | -8.51% | 828,500 |
| Mar 6, 2026 | 392.00 | 408.00 | 382.00 | 388.00 | 388.00 | -6.73% | 1,203,900 |
| Mar 5, 2026 | 374.00 | 438.00 | 370.00 | 416.00 | 416.00 | 16.20% | 8,562,900 |
| Mar 4, 2026 | 382.00 | 392.00 | 338.00 | 358.00 | 358.00 | -11.82% | 1,787,900 |
| Mar 3, 2026 | 404.00 | 415.00 | 386.00 | 406.00 | 406.00 | 0.25% | 716,900 |
| Mar 2, 2026 | 389.00 | 406.00 | 373.00 | 405.00 | 405.00 | 1.00% | 710,700 |
| Feb 27, 2026 | 379.00 | 407.00 | 377.00 | 401.00 | 401.00 | 7.22% | 718,700 |
| Feb 26, 2026 | 370.00 | 391.00 | 364.00 | 374.00 | 374.00 | 1.08% | 822,600 |
| Feb 25, 2026 | 391.00 | 400.00 | 366.00 | 370.00 | 370.00 | -7.27% | 946,900 |
| Feb 24, 2026 | 411.00 | 418.00 | 360.00 | 399.00 | 399.00 | -9.11% | 2,021,200 |
| Feb 20, 2026 | 402.00 | 466.00 | 402.00 | 439.00 | 439.00 | 8.66% | 3,452,000 |
| Feb 19, 2026 | 417.00 | 433.00 | 398.00 | 404.00 | 404.00 | -3.58% | 1,218,500 |
| Feb 18, 2026 | 448.00 | 463.00 | 392.00 | 419.00 | 419.00 | -7.30% | 3,956,700 |
| Feb 17, 2026 | 380.00 | 452.00 | 370.00 | 452.00 | 452.00 | 21.51% | 4,923,800 |
| Feb 16, 2026 | 349.00 | 398.00 | 348.00 | 372.00 | 372.00 | 14.46% | 3,157,600 |
| Feb 13, 2026 | 339.00 | 343.00 | 315.00 | 325.00 | 325.00 | -6.34% | 798,000 |
| Feb 12, 2026 | 378.00 | 381.00 | 336.00 | 347.00 | 347.00 | -9.16% | 1,851,000 |
| Feb 10, 2026 | 336.00 | 387.00 | 335.00 | 382.00 | 382.00 | 15.06% | 2,515,600 |
| Feb 9, 2026 | 333.00 | 336.00 | 316.00 | 332.00 | 332.00 | 0.30% | 652,100 |
| Feb 6, 2026 | 312.00 | 338.00 | 302.00 | 331.00 | 331.00 | 3.12% | 1,676,300 |
| Feb 5, 2026 | 302.00 | 369.00 | 300.00 | 321.00 | 321.00 | 4.56% | 5,184,800 |
| Feb 4, 2026 | 290.00 | 315.00 | 286.00 | 307.00 | 307.00 | 7.34% | 1,360,600 |
| Feb 3, 2026 | 286.00 | 294.00 | 279.00 | 286.00 | 286.00 | 2.14% | 353,300 |
| Feb 2, 2026 | 284.00 | 298.00 | 275.00 | 280.00 | 280.00 | -1.41% | 592,100 |
| Jan 30, 2026 | 289.00 | 291.00 | 273.00 | 284.00 | 284.00 | -2.07% | 773,400 |
| Jan 29, 2026 | 313.00 | 314.00 | 289.00 | 290.00 | 290.00 | -9.09% | 1,450,000 |
| Jan 28, 2026 | 330.00 | 336.00 | 310.00 | 319.00 | 319.00 | -5.62% | 2,667,600 |
| Jan 27, 2026 | 328.00 | 353.00 | 327.00 | 338.00 | 338.00 | 1.81% | 2,455,800 |
| Jan 26, 2026 | 319.00 | 371.00 | 317.00 | 332.00 | 332.00 | -0.90% | 6,236,000 |
| Jan 23, 2026 | 320.00 | 349.00 | 306.00 | 335.00 | 335.00 | 5.35% | 7,884,500 |
| Jan 22, 2026 | 329.00 | 418.00 | 301.00 | 318.00 | 318.00 | -7.83% | 28,961,800 |
| Jan 21, 2026 | 255.00 | 345.00 | 242.00 | 345.00 | 345.00 | 30.19% | 19,790,600 |
| Jan 20, 2026 | 263.00 | 288.00 | 253.00 | 265.00 | 265.00 | -2.93% | 4,660,600 |
| Jan 19, 2026 | 274.00 | 321.00 | 262.00 | 273.00 | 273.00 | -6.83% | 10,579,100 |
| Jan 16, 2026 | 215.00 | 293.00 | 213.00 | 293.00 | 293.00 | 37.56% | 18,793,500 |
| Jan 15, 2026 | 208.00 | 215.00 | 207.00 | 213.00 | 213.00 | 3.40% | 213,200 |
| Jan 14, 2026 | 210.00 | 214.00 | 206.00 | 206.00 | 206.00 | -0.96% | 162,000 |
| Jan 13, 2026 | 210.00 | 215.00 | 205.00 | 208.00 | 208.00 | 0.48% | 241,900 |
| Jan 9, 2026 | 207.00 | 213.00 | 206.00 | 207.00 | 207.00 | 0.49% | 147,200 |
| Jan 8, 2026 | 208.00 | 214.00 | 206.00 | 206.00 | 206.00 | 1.48% | 280,500 |
| Jan 7, 2026 | 201.00 | 207.00 | 201.00 | 203.00 | 203.00 | - | 121,300 |
| Jan 6, 2026 | 204.00 | 209.00 | 202.00 | 203.00 | 203.00 | 1.00% | 123,500 |
| Jan 5, 2026 | 205.00 | 206.00 | 200.00 | 201.00 | 201.00 | -1.47% | 168,200 |
| Dec 30, 2025 | 204.00 | 207.00 | 202.00 | 204.00 | 204.00 | -0.97% | 139,400 |
| Dec 29, 2025 | 204.00 | 209.00 | 203.00 | 206.00 | 206.00 | 0.49% | 131,000 |
| Dec 26, 2025 | 209.00 | 211.00 | 205.00 | 205.00 | 205.00 | -2.38% | 119,000 |
| Dec 25, 2025 | 211.00 | 213.00 | 208.00 | 210.00 | 210.00 | -1.41% | 217,600 |
| Dec 24, 2025 | 208.00 | 214.00 | 205.00 | 213.00 | 213.00 | 3.40% | 200,400 |
| Dec 23, 2025 | 205.00 | 208.00 | 204.00 | 206.00 | 206.00 | -0.96% | 137,500 |
| Dec 22, 2025 | 206.00 | 212.00 | 203.00 | 208.00 | 208.00 | 1.96% | 296,700 |
| Dec 19, 2025 | 203.00 | 253.00 | 201.00 | 204.00 | 204.00 | 1.49% | 2,471,300 |
| Dec 18, 2025 | 196.00 | 204.00 | 195.00 | 201.00 | 201.00 | 2.55% | 190,400 |
| Dec 17, 2025 | 207.00 | 207.00 | 195.00 | 196.00 | 196.00 | -4.39% | 436,600 |
| Dec 16, 2025 | 211.00 | 211.00 | 199.00 | 205.00 | 205.00 | -3.30% | 535,100 |
| Dec 15, 2025 | 215.00 | 219.00 | 208.00 | 212.00 | 212.00 | -1.40% | 421,500 |
| Dec 12, 2025 | 235.00 | 244.00 | 215.00 | 215.00 | 215.00 | 0.94% | 1,753,700 |
| Dec 11, 2025 | 227.00 | 231.00 | 208.00 | 213.00 | 213.00 | -6.58% | 1,168,700 |
| Dec 10, 2025 | 253.00 | 264.00 | 227.00 | 228.00 | 228.00 | -6.56% | 1,372,300 |
| Dec 9, 2025 | 246.00 | 254.00 | 236.00 | 244.00 | 244.00 | -2.79% | 736,300 |
| Dec 8, 2025 | 263.00 | 308.00 | 243.00 | 251.00 | 251.00 | -2.71% | 5,249,100 |
| Dec 5, 2025 | 318.00 | 323.00 | 240.00 | 258.00 | 258.00 | -16.77% | 11,589,600 |
| Dec 4, 2025 | 234.00 | 310.00 | 220.00 | 310.00 | 310.00 | 34.78% | 11,499,900 |
| Dec 3, 2025 | 180.00 | 230.00 | 180.00 | 230.00 | 230.00 | 27.78% | 2,905,300 |
| Dec 2, 2025 | 192.00 | 192.00 | 180.00 | 180.00 | 180.00 | -6.25% | 159,200 |
| Dec 1, 2025 | 197.00 | 197.00 | 190.00 | 192.00 | 192.00 | -1.03% | 64,000 |