tiprankstipranks
Ten Allied Co., Ltd. (JP:8207)
:8207
Japanese Market
8207
Ten Allied Co., Ltd.
RESEARCH TOOLSreports

Ten Allied Co., Ltd. (8207) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
287.00
289.00
287.00
288.00
288.00
+0.35%
18,500
0.55
Apr 07, 2026
290.00
290.00
287.00
287.00
287.00
0.00%
30,300
0.91
Apr 06, 2026
288.00
289.00
287.00
287.00
287.00
-0.35%
27,100
0.81
Apr 03, 2026
286.00
288.00
286.00
288.00
288.00
+0.70%
21,100
0.63
Apr 02, 2026
286.00
288.00
286.00
286.00
286.00
0.00%
22,800
0.68
Apr 01, 2026
287.00
289.00
286.00
286.00
286.00
-1.04%
42,400
1.28
Mar 31, 2026
289.00
289.00
284.00
289.00
289.00
+1.05%
41,400
1.28
Mar 30, 2026
276.00
286.00
276.00
286.00
286.00
-4.67%
159,100
5.32
Mar 27, 2026
300.00
302.00
299.00
300.00
300.00
0.00%
130,000
4.61
Mar 26, 2026
300.00
301.00
300.00
300.00
300.00
0.00%
56,500
2.02
Mar 25, 2026
300.00
300.00
299.00
300.00
300.00
+0.33%
43,800
1.56
Mar 24, 2026
299.00
300.00
298.00
299.00
299.00
0.00%
31,700
1.13
Mar 23, 2026
299.00
299.00
297.00
299.00
299.00
+0.34%
52,000
1.87
Mar 20, 2026
298.00
300.00
298.00
298.00
298.00
0.00%
0
0.00
Mar 19, 2026
300.00
300.00
298.00
298.00
298.00
-0.67%
46,900
1.65
Mar 18, 2026
298.00
300.00
298.00
300.00
300.00
+0.67%
38,000
1.35
Mar 17, 2026
298.00
299.00
297.00
298.00
298.00
-0.67%
41,000
1.47
Mar 16, 2026
298.00
300.00
298.00
300.00
300.00
+0.67%
41,900
1.52
Mar 13, 2026
299.00
300.00
298.00
298.00
298.00
-0.33%
35,600
1.30
Mar 12, 2026
300.00
300.00
298.00
299.00
299.00
0.00%
37,600
1.38
Mar 11, 2026
299.00
300.00
299.00
299.00
299.00
0.00%
32,000
1.17
Mar 10, 2026
298.00
299.00
297.00
299.00
299.00
+1.01%
27,100
1.00
Mar 09, 2026
297.00
298.00
295.00
296.00
296.00
-0.34%
44,000
1.65
Mar 06, 2026
299.00
299.00
297.00
297.00
297.00
-0.67%
27,200
1.02
Mar 05, 2026
298.00
299.00
296.00
299.00
299.00
+2.05%
29,900
1.12
Mar 04, 2026
295.00
297.00
293.00
293.00
293.00
-1.35%
68,400
2.63
Mar 03, 2026
299.00
300.00
297.00
297.00
297.00
-0.67%
48,000
1.88
Mar 02, 2026
298.00
299.00
297.00
299.00
299.00
+0.34%
51,500
2.07
Feb 27, 2026
296.00
298.00
295.00
298.00
298.00
+1.02%
41,700
1.70
Feb 26, 2026
294.00
295.00
293.00
295.00
295.00
+0.34%
42,000
1.73
Feb 25, 2026
292.00
294.00
291.00
294.00
294.00
+1.03%
40,800
1.70
Feb 24, 2026
293.00
293.00
291.00
291.00
291.00
0.00%
29,000
1.22
Feb 23, 2026
291.00
292.00
291.00
291.00
291.00
0.00%
0
0.00
Feb 20, 2026
292.00
292.00
291.00
291.00
291.00
0.00%
29,300
1.23
Feb 19, 2026
292.00
292.00
291.00
291.00
291.00
0.00%
10,900
0.45
Feb 18, 2026
292.00
292.00
291.00
291.00
291.00
0.00%
22,700
0.95
Feb 17, 2026
292.00
292.00
290.00
291.00
291.00
-0.34%
24,500
1.03
Feb 16, 2026
291.00
292.00
291.00
292.00
292.00
+0.34%
24,500
1.03
Feb 13, 2026
292.00
292.00
291.00
291.00
291.00
0.00%
26,600
1.12
Feb 12, 2026
292.00
292.00
291.00
291.00
291.00
0.00%
32,700
1.40
Feb 11, 2026
291.00
292.00
290.00
291.00
291.00
0.00%
0
0.00
Feb 10, 2026
291.00
292.00
290.00
291.00
291.00
0.00%
33,800
1.43
Feb 09, 2026
291.00
292.00
291.00
291.00
291.00
0.00%
32,300
1.38
Feb 06, 2026
292.00
293.00
290.00
291.00
291.00
-0.34%
42,800
1.84
Feb 05, 2026
293.00
293.00
291.00
292.00
292.00
0.00%
23,800
1.01
Feb 04, 2026
291.00
292.00
291.00
292.00
292.00
+0.34%
13,700
0.58
Feb 03, 2026
291.00
293.00
291.00
291.00
291.00
+0.34%
16,000
0.68
Feb 02, 2026
291.00
292.00
290.00
290.00
290.00
-0.34%
26,500
1.13
Jan 30, 2026
290.00
293.00
289.00
291.00
291.00
0.00%
26,400
1.14
Jan 29, 2026
292.00
292.00
288.00
291.00
291.00
-0.34%
36,000
1.57
Rows:
50