Ten Allied Co.,Ltd. (TYO:8207)
Japan
· Delayed Price · Currency is JPY 285.00
+1.00 (0.35%)
Apr 30, 2026, 9:20 AM JST
Ten Allied Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 284.00 | 285.00 | 284.00 | 284.00 | 284.00 | - | 15,900 |
| Apr 27, 2026 | 286.00 | 286.00 | 284.00 | 284.00 | 284.00 | -0.70% | 31,000 |
| Apr 24, 2026 | 285.00 | 286.00 | 284.00 | 286.00 | 286.00 | 0.35% | 24,600 |
| Apr 23, 2026 | 285.00 | 286.00 | 285.00 | 285.00 | 285.00 | - | 30,800 |
| Apr 22, 2026 | 285.00 | 287.00 | 285.00 | 285.00 | 285.00 | - | 17,400 |
| Apr 21, 2026 | 286.00 | 287.00 | 285.00 | 285.00 | 285.00 | -0.35% | 8,400 |
| Apr 20, 2026 | 287.00 | 287.00 | 286.00 | 286.00 | 286.00 | - | 16,500 |
| Apr 17, 2026 | 285.00 | 287.00 | 285.00 | 286.00 | 286.00 | 0.35% | 15,600 |
| Apr 16, 2026 | 287.00 | 288.00 | 285.00 | 285.00 | 285.00 | -0.70% | 30,500 |
| Apr 15, 2026 | 288.00 | 288.00 | 287.00 | 287.00 | 287.00 | - | 16,700 |
| Apr 14, 2026 | 288.00 | 289.00 | 287.00 | 287.00 | 287.00 | - | 15,600 |
| Apr 13, 2026 | 286.00 | 289.00 | 286.00 | 287.00 | 287.00 | - | 21,300 |
| Apr 10, 2026 | 288.00 | 288.00 | 287.00 | 287.00 | 287.00 | - | 14,700 |
| Apr 9, 2026 | 289.00 | 289.00 | 287.00 | 287.00 | 287.00 | -0.35% | 22,600 |
| Apr 8, 2026 | 287.00 | 289.00 | 287.00 | 288.00 | 288.00 | 0.35% | 18,500 |
| Apr 7, 2026 | 290.00 | 290.00 | 287.00 | 287.00 | 287.00 | - | 30,300 |
| Apr 6, 2026 | 288.00 | 289.00 | 287.00 | 287.00 | 287.00 | -0.35% | 27,100 |
| Apr 3, 2026 | 286.00 | 288.00 | 286.00 | 288.00 | 288.00 | 0.70% | 21,100 |
| Apr 2, 2026 | 286.00 | 288.00 | 286.00 | 286.00 | 286.00 | - | 22,800 |
| Apr 1, 2026 | 287.00 | 289.00 | 286.00 | 286.00 | 286.00 | -1.04% | 42,400 |
| Mar 31, 2026 | 289.00 | 289.00 | 284.00 | 289.00 | 289.00 | 1.05% | 41,400 |
| Mar 30, 2026 | 276.00 | 286.00 | 276.00 | 286.00 | 286.00 | -4.67% | 159,100 |
| Mar 27, 2026 | 300.00 | 302.00 | 299.00 | 300.00 | 300.00 | - | 130,000 |
| Mar 26, 2026 | 300.00 | 301.00 | 300.00 | 300.00 | 300.00 | - | 56,500 |
| Mar 25, 2026 | 300.00 | 300.00 | 299.00 | 300.00 | 300.00 | 0.33% | 43,800 |
| Mar 24, 2026 | 299.00 | 300.00 | 298.00 | 299.00 | 299.00 | - | 29,900 |
| Mar 23, 2026 | 299.00 | 299.00 | 297.00 | 299.00 | 299.00 | 0.34% | 52,000 |
| Mar 19, 2026 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | -0.67% | 43,900 |
| Mar 18, 2026 | 298.00 | 300.00 | 298.00 | 300.00 | 300.00 | 0.67% | 38,000 |
| Mar 17, 2026 | 298.00 | 299.00 | 297.00 | 298.00 | 298.00 | -0.67% | 41,000 |
| Mar 16, 2026 | 298.00 | 300.00 | 298.00 | 300.00 | 300.00 | 0.67% | 41,900 |
| Mar 13, 2026 | 299.00 | 300.00 | 298.00 | 298.00 | 298.00 | -0.33% | 35,600 |
| Mar 12, 2026 | 300.00 | 300.00 | 298.00 | 299.00 | 299.00 | - | 37,600 |
| Mar 11, 2026 | 299.00 | 300.00 | 299.00 | 299.00 | 299.00 | - | 32,000 |
| Mar 10, 2026 | 298.00 | 299.00 | 297.00 | 299.00 | 299.00 | 1.01% | 27,100 |
| Mar 9, 2026 | 297.00 | 298.00 | 295.00 | 296.00 | 296.00 | -0.34% | 44,000 |
| Mar 6, 2026 | 299.00 | 299.00 | 297.00 | 297.00 | 297.00 | -0.67% | 27,200 |
| Mar 5, 2026 | 298.00 | 299.00 | 296.00 | 299.00 | 299.00 | 2.05% | 29,900 |
| Mar 4, 2026 | 295.00 | 297.00 | 293.00 | 293.00 | 293.00 | -1.35% | 68,400 |
| Mar 3, 2026 | 299.00 | 300.00 | 297.00 | 297.00 | 297.00 | -0.67% | 48,000 |
| Mar 2, 2026 | 298.00 | 299.00 | 297.00 | 299.00 | 299.00 | 0.34% | 51,500 |
| Feb 27, 2026 | 296.00 | 298.00 | 295.00 | 298.00 | 298.00 | 1.02% | 41,700 |
| Feb 26, 2026 | 294.00 | 295.00 | 293.00 | 295.00 | 295.00 | 0.34% | 42,000 |
| Feb 25, 2026 | 292.00 | 294.00 | 291.00 | 294.00 | 294.00 | 1.03% | 40,800 |
| Feb 24, 2026 | 293.00 | 293.00 | 291.00 | 291.00 | 291.00 | - | 29,000 |
| Feb 20, 2026 | 292.00 | 292.00 | 291.00 | 291.00 | 291.00 | - | 29,300 |
| Feb 19, 2026 | 292.00 | 292.00 | 291.00 | 291.00 | 291.00 | - | 10,900 |
| Feb 18, 2026 | 292.00 | 292.00 | 291.00 | 291.00 | 291.00 | - | 22,700 |
| Feb 17, 2026 | 292.00 | 292.00 | 290.00 | 291.00 | 291.00 | -0.34% | 24,500 |
| Feb 16, 2026 | 291.00 | 292.00 | 291.00 | 292.00 | 292.00 | 0.34% | 24,500 |
| Feb 13, 2026 | 292.00 | 292.00 | 291.00 | 291.00 | 291.00 | - | 26,600 |
| Feb 12, 2026 | 292.00 | 292.00 | 291.00 | 291.00 | 291.00 | - | 32,700 |
| Feb 10, 2026 | 291.00 | 292.00 | 290.00 | 291.00 | 291.00 | - | 33,800 |
| Feb 9, 2026 | 291.00 | 292.00 | 291.00 | 291.00 | 291.00 | - | 32,300 |
| Feb 6, 2026 | 292.00 | 293.00 | 290.00 | 291.00 | 291.00 | -0.34% | 42,800 |
| Feb 5, 2026 | 293.00 | 293.00 | 291.00 | 292.00 | 292.00 | - | 23,800 |
| Feb 4, 2026 | 291.00 | 292.00 | 291.00 | 292.00 | 292.00 | 0.34% | 13,700 |
| Feb 3, 2026 | 291.00 | 293.00 | 291.00 | 291.00 | 291.00 | 0.34% | 16,000 |
| Feb 2, 2026 | 291.00 | 292.00 | 290.00 | 290.00 | 290.00 | -0.34% | 26,500 |
| Jan 30, 2026 | 290.00 | 293.00 | 289.00 | 291.00 | 291.00 | - | 26,400 |
| Jan 29, 2026 | 292.00 | 292.00 | 288.00 | 291.00 | 291.00 | -0.34% | 36,000 |
| Jan 28, 2026 | 291.00 | 292.00 | 291.00 | 292.00 | 292.00 | - | 16,000 |
| Jan 27, 2026 | 292.00 | 293.00 | 291.00 | 292.00 | 292.00 | 0.34% | 15,600 |
| Jan 26, 2026 | 291.00 | 293.00 | 291.00 | 291.00 | 291.00 | -0.34% | 32,500 |
| Jan 23, 2026 | 292.00 | 292.00 | 291.00 | 292.00 | 292.00 | - | 22,000 |
| Jan 22, 2026 | 291.00 | 292.00 | 291.00 | 292.00 | 292.00 | 0.34% | 27,600 |
| Jan 21, 2026 | 292.00 | 293.00 | 291.00 | 291.00 | 291.00 | -0.68% | 21,800 |
| Jan 20, 2026 | 292.00 | 293.00 | 292.00 | 293.00 | 293.00 | 0.34% | 16,900 |
| Jan 19, 2026 | 292.00 | 293.00 | 291.00 | 292.00 | 292.00 | - | 25,200 |
| Jan 16, 2026 | 292.00 | 292.00 | 291.00 | 292.00 | 292.00 | - | 21,000 |
| Jan 15, 2026 | 292.00 | 293.00 | 291.00 | 292.00 | 292.00 | - | 18,900 |
| Jan 14, 2026 | 292.00 | 293.00 | 291.00 | 292.00 | 292.00 | - | 21,500 |
| Jan 13, 2026 | 292.00 | 293.00 | 291.00 | 292.00 | 292.00 | - | 48,500 |
| Jan 9, 2026 | 291.00 | 292.00 | 290.00 | 292.00 | 292.00 | 0.69% | 20,000 |
| Jan 8, 2026 | 291.00 | 291.00 | 290.00 | 290.00 | 290.00 | 0.35% | 20,400 |
| Jan 7, 2026 | 289.00 | 291.00 | 289.00 | 289.00 | 289.00 | - | 37,600 |
| Jan 6, 2026 | 288.00 | 290.00 | 287.00 | 289.00 | 289.00 | 0.35% | 31,600 |
| Jan 5, 2026 | 288.00 | 288.00 | 286.00 | 288.00 | 288.00 | 0.70% | 27,400 |
| Dec 30, 2025 | 288.00 | 288.00 | 285.00 | 286.00 | 286.00 | - | 21,700 |
| Dec 29, 2025 | 284.00 | 286.00 | 284.00 | 286.00 | 286.00 | 0.70% | 40,400 |
| Dec 26, 2025 | 283.00 | 284.00 | 282.00 | 284.00 | 284.00 | 0.35% | 50,900 |
| Dec 25, 2025 | 283.00 | 284.00 | 283.00 | 283.00 | 283.00 | -0.35% | 39,100 |
| Dec 24, 2025 | 283.00 | 284.00 | 282.00 | 284.00 | 284.00 | 0.35% | 28,500 |
| Dec 23, 2025 | 284.00 | 284.00 | 282.00 | 283.00 | 283.00 | -0.35% | 42,200 |
| Dec 22, 2025 | 283.00 | 284.00 | 282.00 | 284.00 | 284.00 | 0.35% | 50,200 |
| Dec 19, 2025 | 282.00 | 284.00 | 282.00 | 283.00 | 283.00 | 0.35% | 19,200 |
| Dec 18, 2025 | 282.00 | 284.00 | 282.00 | 282.00 | 282.00 | - | 23,600 |
| Dec 17, 2025 | 284.00 | 284.00 | 282.00 | 282.00 | 282.00 | -0.35% | 23,500 |
| Dec 16, 2025 | 283.00 | 284.00 | 283.00 | 283.00 | 283.00 | -0.35% | 18,700 |
| Dec 15, 2025 | 282.00 | 284.00 | 281.00 | 284.00 | 284.00 | 0.35% | 33,900 |
| Dec 12, 2025 | 283.00 | 283.00 | 281.00 | 283.00 | 283.00 | 0.35% | 31,100 |
| Dec 11, 2025 | 283.00 | 283.00 | 281.00 | 282.00 | 282.00 | 0.36% | 17,200 |
| Dec 10, 2025 | 283.00 | 283.00 | 281.00 | 281.00 | 281.00 | - | 18,500 |
| Dec 9, 2025 | 281.00 | 282.00 | 280.00 | 281.00 | 281.00 | - | 27,300 |
| Dec 8, 2025 | 281.00 | 282.00 | 281.00 | 281.00 | 281.00 | -0.35% | 25,000 |
| Dec 5, 2025 | 282.00 | 282.00 | 280.00 | 282.00 | 282.00 | 0.36% | 25,300 |
| Dec 4, 2025 | 282.00 | 282.00 | 280.00 | 281.00 | 281.00 | 0.36% | 16,500 |
| Dec 3, 2025 | 281.00 | 281.00 | 280.00 | 280.00 | 280.00 | -0.36% | 13,300 |
| Dec 2, 2025 | 282.00 | 282.00 | 280.00 | 281.00 | 281.00 | - | 22,400 |
| Dec 1, 2025 | 279.00 | 281.00 | 279.00 | 281.00 | 281.00 | 0.36% | 28,000 |