TSE:8207 - Ten Allied Co Ltd Ten Allied Co Ltd
Sector: Consumer Discretionary, Industry: Restaurants
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
16 Sep 2021 JPY 334.0 327.0 334.0 330.0 330.0 -3 (-0.90%) 42,800
15 Sep 2021 JPY 333.0 329.0 332.0 333.0 333.0 +2 (+0.60%) 36,700
14 Sep 2021 JPY 331.0 327.0 329.0 331.0 331.0 +2 (+0.61%) 53,600
13 Sep 2021 JPY 329.0 321.0 322.0 329.0 329.0 +7 (+2.17%) 55,300
10 Sep 2021 JPY 322.0 319.0 320.0 322.0 322.0 +3 (+0.94%) 53,900
9 Sep 2021 JPY 320.0 317.0 319.0 319.0 319.0 0.0 (0.0%) 37,900
8 Sep 2021 JPY 319.0 314.0 314.0 319.0 319.0 +3 (+0.95%) 65,600
7 Sep 2021 JPY 317.0 313.0 316.0 316.0 316.0 -2 (-0.63%) 81,800
6 Sep 2021 JPY 322.0 318.0 322.0 318.0 318.0 -1 (-0.31%) 69,000
3 Sep 2021 JPY 319.0 316.0 316.0 319.0 319.0 +4 (+1.27%) 57,800
2 Sep 2021 JPY 315.0 313.0 313.0 315.0 315.0 +3 (+0.96%) 58,900
1 Sep 2021 JPY 312.0 309.0 309.0 312.0 312.0 +3 (+0.97%) 44,600
31 Aug 2021 JPY 311.0 308.0 309.0 309.0 309.0 0.0 (0.0%) 54,700
30 Aug 2021 JPY 309.0 307.0 307.0 309.0 309.0 +3 (+0.98%) 74,200
28 Aug 2021 JPY 306.0 306.0 306.0 306.0 306.0 0.0 (0.0%) 0
27 Aug 2021 JPY 307.0 305.0 305.0 306.0 306.0 0.0 (0.0%) 130,500
26 Aug 2021 JPY 307.0 305.0 306.0 306.0 306.0 -10 (-3.16%) 592,200
25 Aug 2021 JPY 323.0 316.0 318.0 316.0 316.0 -17 (-5.11%) 323,800
24 Aug 2021 JPY 336.0 333.0 335.0 333.0 333.0 -5 (-1.48%) 57,100
23 Aug 2021 JPY 340.0 335.0 335.0 338.0 338.0 +3 (+0.90%) 23,300
20 Aug 2021 JPY 339.0 335.0 338.0 335.0 335.0 -2 (-0.59%) 30,000
19 Aug 2021 JPY 340.0 335.0 339.0 337.0 337.0 -9 (-2.60%) 50,600
18 Aug 2021 JPY 348.0 343.0 344.0 346.0 346.0 +2 (+0.58%) 16,200
17 Aug 2021 JPY 346.0 344.0 344.0 344.0 344.0 -1 (-0.29%) 11,500
16 Aug 2021 JPY 348.0 345.0 348.0 345.0 345.0 -4 (-1.15%) 12,700
13 Aug 2021 JPY 349.0 346.0 346.0 349.0 349.0 +3 (+0.87%) 21,100
12 Aug 2021 JPY 346.0 343.0 345.0 346.0 346.0 +1 (+0.29%) 14,300
11 Aug 2021 JPY 345.0 341.0 342.0 345.0 345.0 +7 (+2.07%) 13,600
10 Aug 2021 JPY 341.0 338.0 339.0 338.0 338.0 +1 (+0.30%) 10,300
6 Aug 2021 JPY 340.0 337.0 340.0 337.0 337.0 -3 (-0.88%) 29,300