ATLED CORP. (3969.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 1,411.00 | 1,473.00 | 1,407.00 | 1,462.00 | 1,462.00 | 52,400 |
| May 01, 2024 | 1,401.00 | 1,413.00 | 1,401.00 | 1,410.00 | 1,410.00 | 5,300 |
| Apr 30, 2024 | 1,409.00 | 1,417.00 | 1,399.00 | 1,401.00 | 1,401.00 | 12,900 |
| Apr 26, 2024 | 1,429.00 | 1,433.00 | 1,401.00 | 1,401.00 | 1,401.00 | 78,700 |
| Apr 25, 2024 | 1,381.00 | 1,412.00 | 1,371.00 | 1,379.00 | 1,379.00 | 21,700 |
| Apr 24, 2024 | 1,375.00 | 1,389.00 | 1,372.00 | 1,386.00 | 1,386.00 | 13,200 |
| Apr 23, 2024 | 1,364.00 | 1,375.00 | 1,364.00 | 1,373.00 | 1,373.00 | 7,800 |
| Apr 22, 2024 | 1,377.00 | 1,377.00 | 1,358.00 | 1,375.00 | 1,375.00 | 8,800 |
| Apr 19, 2024 | 1,380.00 | 1,384.00 | 1,350.00 | 1,360.00 | 1,360.00 | 24,900 |
| Apr 18, 2024 | 1,374.00 | 1,392.00 | 1,374.00 | 1,387.00 | 1,387.00 | 6,800 |
| Apr 17, 2024 | 1,385.00 | 1,386.00 | 1,372.00 | 1,374.00 | 1,374.00 | 12,300 |
| Apr 16, 2024 | 1,400.00 | 1,400.00 | 1,385.00 | 1,385.00 | 1,385.00 | 14,100 |
| Apr 15, 2024 | 1,405.00 | 1,411.00 | 1,400.00 | 1,400.00 | 1,400.00 | 12,900 |
| Apr 12, 2024 | 1,416.00 | 1,416.00 | 1,402.00 | 1,405.00 | 1,405.00 | 8,800 |
| Apr 11, 2024 | 1,412.00 | 1,416.00 | 1,410.00 | 1,416.00 | 1,416.00 | 3,900 |
| Apr 10, 2024 | 1,430.00 | 1,430.00 | 1,414.00 | 1,416.00 | 1,416.00 | 3,700 |
| Apr 09, 2024 | 1,421.00 | 1,430.00 | 1,421.00 | 1,430.00 | 1,430.00 | 6,100 |
| Apr 08, 2024 | 1,435.00 | 1,435.00 | 1,420.00 | 1,420.00 | 1,420.00 | 8,000 |
| Apr 05, 2024 | 1,412.00 | 1,423.00 | 1,410.00 | 1,423.00 | 1,423.00 | 5,800 |
| Apr 04, 2024 | 1,416.00 | 1,418.00 | 1,411.00 | 1,417.00 | 1,417.00 | 5,600 |
| Apr 03, 2024 | 1,412.00 | 1,424.00 | 1,408.00 | 1,416.00 | 1,416.00 | 6,900 |
| Apr 02, 2024 | 1,432.00 | 1,432.00 | 1,415.00 | 1,418.00 | 1,418.00 | 6,500 |
| Apr 01, 2024 | 1,423.00 | 1,434.00 | 1,423.00 | 1,428.00 | 1,428.00 | 5,300 |
| Mar 29, 2024 | 1,414.00 | 1,432.00 | 1,412.00 | 1,432.00 | 1,432.00 | 3,600 |
| Mar 28, 2024 | 1,419.00 | 1,427.00 | 1,412.00 | 1,419.00 | 1,419.00 | 19,600 |
| Mar 28, 2024 | 13 Dividend | |||||
| Mar 27, 2024 | 1,465.00 | 1,466.00 | 1,445.00 | 1,445.00 | 1,432.00 | 27,500 |
| Mar 26, 2024 | 1,461.00 | 1,463.00 | 1,457.00 | 1,463.00 | 1,449.84 | 5,100 |
| Mar 25, 2024 | 1,459.00 | 1,467.00 | 1,453.00 | 1,457.00 | 1,443.89 | 7,500 |
| Mar 22, 2024 | 1,467.00 | 1,467.00 | 1,453.00 | 1,453.00 | 1,439.93 | 8,700 |
| Mar 21, 2024 | 1,460.00 | 1,466.00 | 1,456.00 | 1,466.00 | 1,452.81 | 10,100 |
| Mar 19, 2024 | 1,449.00 | 1,452.00 | 1,437.00 | 1,452.00 | 1,438.94 | 8,700 |
| Mar 18, 2024 | 1,436.00 | 1,448.00 | 1,429.00 | 1,448.00 | 1,434.97 | 18,100 |
| Mar 15, 2024 | 1,438.00 | 1,438.00 | 1,425.00 | 1,435.00 | 1,422.09 | 5,300 |
| Mar 14, 2024 | 1,437.00 | 1,439.00 | 1,417.00 | 1,425.00 | 1,412.18 | 17,200 |
| Mar 13, 2024 | 1,420.00 | 1,433.00 | 1,420.00 | 1,432.00 | 1,419.12 | 8,700 |
| Mar 12, 2024 | 1,422.00 | 1,431.00 | 1,406.00 | 1,422.00 | 1,409.21 | 8,600 |
| Mar 11, 2024 | 1,420.00 | 1,420.00 | 1,401.00 | 1,408.00 | 1,395.33 | 23,900 |
| Mar 08, 2024 | 1,410.00 | 1,437.00 | 1,403.00 | 1,432.00 | 1,419.12 | 18,500 |
| Mar 07, 2024 | 1,442.00 | 1,442.00 | 1,409.00 | 1,419.00 | 1,406.23 | 14,400 |
| Mar 06, 2024 | 1,423.00 | 1,445.00 | 1,423.00 | 1,442.00 | 1,429.03 | 7,500 |
| Mar 05, 2024 | 1,429.00 | 1,441.00 | 1,406.00 | 1,432.00 | 1,419.12 | 23,900 |
| Mar 04, 2024 | 1,431.00 | 1,447.00 | 1,429.00 | 1,429.00 | 1,416.14 | 12,300 |
| Mar 01, 2024 | 1,457.00 | 1,457.00 | 1,427.00 | 1,431.00 | 1,418.13 | 9,600 |
| Feb 29, 2024 | 1,460.00 | 1,474.00 | 1,450.00 | 1,450.00 | 1,436.95 | 5,600 |
| Feb 28, 2024 | 1,441.00 | 1,480.00 | 1,441.00 | 1,475.00 | 1,461.73 | 21,000 |
| Feb 27, 2024 | 1,445.00 | 1,448.00 | 1,439.00 | 1,441.00 | 1,428.04 | 12,100 |
| Feb 26, 2024 | 1,422.00 | 1,442.00 | 1,422.00 | 1,442.00 | 1,429.03 | 9,400 |
| Feb 22, 2024 | 1,435.00 | 1,435.00 | 1,421.00 | 1,432.00 | 1,419.12 | 7,300 |
| Feb 21, 2024 | 1,434.00 | 1,434.00 | 1,418.00 | 1,423.00 | 1,410.20 | 9,500 |
| Feb 20, 2024 | 1,428.00 | 1,444.00 | 1,428.00 | 1,443.00 | 1,430.02 | 14,900 |
| Feb 19, 2024 | 1,403.00 | 1,426.00 | 1,403.00 | 1,426.00 | 1,413.17 | 12,800 |
| Feb 16, 2024 | 1,395.00 | 1,401.00 | 1,393.00 | 1,397.00 | 1,384.43 | 6,700 |
| Feb 15, 2024 | 1,396.00 | 1,403.00 | 1,393.00 | 1,393.00 | 1,380.47 | 17,600 |
| Feb 14, 2024 | 1,406.00 | 1,407.00 | 1,392.00 | 1,393.00 | 1,380.47 | 17,600 |
| Feb 13, 2024 | 1,419.00 | 1,419.00 | 1,406.00 | 1,412.00 | 1,399.30 | 6,000 |
| Feb 09, 2024 | 1,410.00 | 1,418.00 | 1,402.00 | 1,402.00 | 1,389.39 | 7,600 |
| Feb 08, 2024 | 1,415.00 | 1,424.00 | 1,404.00 | 1,414.00 | 1,401.28 | 12,900 |
| Feb 07, 2024 | 1,430.00 | 1,430.00 | 1,414.00 | 1,416.00 | 1,403.26 | 8,900 |
| Feb 06, 2024 | 1,432.00 | 1,441.00 | 1,425.00 | 1,429.00 | 1,416.14 | 13,000 |
| Feb 05, 2024 | 1,410.00 | 1,432.00 | 1,406.00 | 1,432.00 | 1,419.12 | 14,800 |
| Feb 02, 2024 | 1,407.00 | 1,414.00 | 1,405.00 | 1,406.00 | 1,393.35 | 10,800 |
| Feb 01, 2024 | 1,411.00 | 1,419.00 | 1,401.00 | 1,409.00 | 1,396.32 | 7,800 |
| Jan 31, 2024 | 1,407.00 | 1,412.00 | 1,396.00 | 1,404.00 | 1,391.37 | 17,800 |
| Jan 30, 2024 | 1,408.00 | 1,423.00 | 1,406.00 | 1,409.00 | 1,396.32 | 40,800 |
| Jan 29, 2024 | 1,398.00 | 1,445.00 | 1,398.00 | 1,408.00 | 1,395.33 | 31,400 |
| Jan 26, 2024 | 1,400.00 | 1,404.00 | 1,375.00 | 1,395.00 | 1,382.45 | 70,300 |
| Jan 25, 2024 | 1,424.00 | 1,441.00 | 1,413.00 | 1,430.00 | 1,417.13 | 87,300 |
| Jan 24, 2024 | 1,412.00 | 1,428.00 | 1,412.00 | 1,418.00 | 1,405.24 | 24,500 |
| Jan 23, 2024 | 1,408.00 | 1,425.00 | 1,407.00 | 1,409.00 | 1,396.32 | 25,100 |
| Jan 22, 2024 | 1,396.00 | 1,413.00 | 1,395.00 | 1,406.00 | 1,393.35 | 22,200 |
| Jan 19, 2024 | 1,370.00 | 1,388.00 | 1,370.00 | 1,387.00 | 1,374.52 | 21,500 |
| Jan 18, 2024 | 1,383.00 | 1,392.00 | 1,362.00 | 1,370.00 | 1,357.67 | 37,700 |
| Jan 17, 2024 | 1,396.00 | 1,410.00 | 1,377.00 | 1,383.00 | 1,370.56 | 35,200 |
| Jan 16, 2024 | 1,415.00 | 1,423.00 | 1,391.00 | 1,395.00 | 1,382.45 | 38,600 |
| Jan 15, 2024 | 1,415.00 | 1,419.00 | 1,414.00 | 1,416.00 | 1,403.26 | 2,900 |
| Jan 12, 2024 | 1,445.00 | 1,445.00 | 1,412.00 | 1,414.00 | 1,401.28 | 13,400 |
| Jan 11, 2024 | 1,445.00 | 1,447.00 | 1,425.00 | 1,429.00 | 1,416.14 | 24,000 |
| Jan 10, 2024 | 1,439.00 | 1,446.00 | 1,432.00 | 1,441.00 | 1,428.04 | 19,300 |
| Jan 09, 2024 | 1,431.00 | 1,440.00 | 1,429.00 | 1,440.00 | 1,427.04 | 24,100 |
| Jan 05, 2024 | 1,428.00 | 1,431.00 | 1,415.00 | 1,421.00 | 1,408.22 | 16,900 |
| Jan 04, 2024 | 1,434.00 | 1,434.00 | 1,401.00 | 1,421.00 | 1,408.22 | 35,400 |
| Dec 29, 2023 | 1,435.00 | 1,447.00 | 1,428.00 | 1,436.00 | 1,423.08 | 21,200 |
| Dec 28, 2023 | 1,385.00 | 1,430.00 | 1,385.00 | 1,430.00 | 1,417.13 | 22,400 |
| Dec 27, 2023 | 1,381.00 | 1,385.00 | 1,370.00 | 1,384.00 | 1,371.55 | 22,500 |
| Dec 26, 2023 | 1,380.00 | 1,393.00 | 1,380.00 | 1,385.00 | 1,372.54 | 15,000 |
| Dec 25, 2023 | 1,375.00 | 1,394.00 | 1,375.00 | 1,380.00 | 1,367.58 | 14,400 |
| Dec 22, 2023 | 1,381.00 | 1,388.00 | 1,353.00 | 1,362.00 | 1,349.75 | 56,900 |
| Dec 21, 2023 | 1,375.00 | 1,387.00 | 1,375.00 | 1,381.00 | 1,368.58 | 16,700 |
| Dec 20, 2023 | 1,390.00 | 1,405.00 | 1,386.00 | 1,394.00 | 1,381.46 | 19,700 |
| Dec 19, 2023 | 1,384.00 | 1,391.00 | 1,374.00 | 1,385.00 | 1,372.54 | 17,800 |
| Dec 18, 2023 | 1,379.00 | 1,385.00 | 1,363.00 | 1,385.00 | 1,372.54 | 18,800 |
| Dec 15, 2023 | 1,375.00 | 1,386.00 | 1,375.00 | 1,381.00 | 1,368.58 | 9,100 |
| Dec 14, 2023 | 1,405.00 | 1,405.00 | 1,375.00 | 1,377.00 | 1,364.61 | 16,800 |
| Dec 13, 2023 | 1,386.00 | 1,392.00 | 1,373.00 | 1,378.00 | 1,365.60 | 17,400 |
| Dec 12, 2023 | 1,411.00 | 1,412.00 | 1,387.00 | 1,387.00 | 1,374.52 | 6,900 |
| Dec 11, 2023 | 1,386.00 | 1,405.00 | 1,386.00 | 1,400.00 | 1,387.40 | 19,300 |
| Dec 08, 2023 | 1,405.00 | 1,405.00 | 1,372.00 | 1,382.00 | 1,369.57 | 23,300 |
| Dec 07, 2023 | 1,392.00 | 1,418.00 | 1,390.00 | 1,409.00 | 1,396.32 | 34,500 |
| Dec 06, 2023 | 1,370.00 | 1,394.00 | 1,370.00 | 1,394.00 | 1,381.46 | 45,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.