Arbeit-Times Co., Ltd. (TYO:2341)
Japan · Delayed Price · Currency is JPY 195.00
+2.00 (1.04%)
Apr 1, 2026, 10:24 AM JST
Arbeit-Times Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 188.00 | 195.00 | 188.00 | 193.00 | 193.00 | 1.58% | 27,400 |
| Mar 30, 2026 | 190.00 | 191.00 | 189.00 | 190.00 | 190.00 | -0.52% | 13,900 |
| Mar 27, 2026 | 192.00 | 192.00 | 190.00 | 191.00 | 191.00 | -0.52% | 4,700 |
| Mar 26, 2026 | 194.00 | 194.00 | 192.00 | 192.00 | 192.00 | -1.03% | 9,900 |
| Mar 25, 2026 | 195.00 | 195.00 | 193.00 | 194.00 | 194.00 | 1.04% | 14,700 |
| Mar 24, 2026 | 192.00 | 194.00 | 187.00 | 192.00 | 192.00 | 0.52% | 23,900 |
| Mar 23, 2026 | 190.00 | 193.00 | 188.00 | 191.00 | 191.00 | -1.04% | 14,000 |
| Mar 19, 2026 | 195.00 | 195.00 | 192.00 | 193.00 | 193.00 | -1.03% | 28,200 |
| Mar 18, 2026 | 193.00 | 195.00 | 191.00 | 195.00 | 195.00 | 1.04% | 17,600 |
| Mar 17, 2026 | 186.00 | 195.00 | 186.00 | 193.00 | 193.00 | 3.21% | 66,700 |
| Mar 16, 2026 | 186.00 | 188.00 | 185.00 | 187.00 | 187.00 | 0.54% | 10,000 |
| Mar 13, 2026 | 183.00 | 189.00 | 182.00 | 186.00 | 186.00 | 0.54% | 20,300 |
| Mar 12, 2026 | 190.00 | 190.00 | 184.00 | 185.00 | 185.00 | -1.60% | 29,200 |
| Mar 11, 2026 | 189.00 | 189.00 | 186.00 | 188.00 | 188.00 | 1.62% | 16,100 |
| Mar 10, 2026 | 185.00 | 188.00 | 185.00 | 185.00 | 185.00 | - | 32,100 |
| Mar 9, 2026 | 184.00 | 185.00 | 181.00 | 185.00 | 185.00 | -0.54% | 47,800 |
| Mar 6, 2026 | 185.00 | 186.00 | 184.00 | 186.00 | 186.00 | -0.53% | 19,300 |
| Mar 5, 2026 | 180.00 | 187.00 | 180.00 | 187.00 | 187.00 | 4.47% | 54,200 |
| Mar 4, 2026 | 180.00 | 182.00 | 172.00 | 179.00 | 179.00 | -1.65% | 87,600 |
| Mar 3, 2026 | 185.00 | 185.00 | 181.00 | 182.00 | 182.00 | -2.15% | 68,300 |
| Mar 2, 2026 | 186.00 | 187.00 | 185.00 | 186.00 | 186.00 | -1.06% | 26,800 |
| Feb 27, 2026 | 187.00 | 188.00 | 186.00 | 188.00 | 188.00 | 0.53% | 22,200 |
| Feb 26, 2026 | 186.00 | 189.00 | 185.00 | 187.00 | 187.00 | -1.58% | 70,100 |
| Feb 25, 2026 | 190.00 | 192.00 | 187.00 | 190.00 | 185.00 | 1.06% | 105,900 |
| Feb 24, 2026 | 189.00 | 190.00 | 188.00 | 188.00 | 183.05 | - | 36,600 |
| Feb 20, 2026 | 187.00 | 189.00 | 186.00 | 188.00 | 183.05 | 0.53% | 47,500 |
| Feb 19, 2026 | 187.00 | 189.00 | 186.00 | 187.00 | 182.08 | - | 51,700 |
| Feb 18, 2026 | 187.00 | 189.00 | 187.00 | 187.00 | 182.08 | 0.54% | 34,100 |
| Feb 17, 2026 | 188.00 | 189.00 | 186.00 | 186.00 | 181.11 | -1.06% | 48,800 |
| Feb 16, 2026 | 189.00 | 191.00 | 187.00 | 188.00 | 183.05 | 0.53% | 40,100 |
| Feb 13, 2026 | 191.00 | 191.00 | 186.00 | 187.00 | 182.08 | -1.58% | 57,200 |
| Feb 12, 2026 | 190.00 | 191.00 | 188.00 | 190.00 | 185.00 | - | 61,800 |
| Feb 10, 2026 | 190.00 | 191.00 | 189.00 | 190.00 | 185.00 | - | 52,200 |
| Feb 9, 2026 | 190.00 | 193.00 | 189.00 | 190.00 | 185.00 | 2.15% | 46,800 |
| Feb 6, 2026 | 191.00 | 192.00 | 184.00 | 186.00 | 181.11 | -3.13% | 104,300 |
| Feb 5, 2026 | 192.00 | 193.00 | 190.00 | 192.00 | 186.95 | - | 23,600 |
| Feb 4, 2026 | 192.00 | 193.00 | 191.00 | 192.00 | 186.95 | - | 16,800 |
| Feb 3, 2026 | 193.00 | 194.00 | 189.00 | 192.00 | 186.95 | 0.52% | 72,000 |
| Feb 2, 2026 | 194.00 | 195.00 | 191.00 | 191.00 | 185.97 | -0.52% | 64,300 |
| Jan 30, 2026 | 191.00 | 195.00 | 189.00 | 192.00 | 186.95 | 1.05% | 61,900 |
| Jan 29, 2026 | 191.00 | 193.00 | 189.00 | 190.00 | 185.00 | - | 60,700 |
| Jan 28, 2026 | 188.00 | 191.00 | 188.00 | 190.00 | 185.00 | 2.15% | 32,900 |
| Jan 27, 2026 | 189.00 | 190.00 | 186.00 | 186.00 | 181.11 | -1.59% | 22,000 |
| Jan 26, 2026 | 190.00 | 195.00 | 188.00 | 189.00 | 184.03 | - | 33,000 |
| Jan 23, 2026 | 189.00 | 191.00 | 188.00 | 189.00 | 184.03 | 0.53% | 33,200 |
| Jan 22, 2026 | 185.00 | 195.00 | 185.00 | 188.00 | 183.05 | 1.62% | 121,800 |
| Jan 21, 2026 | 185.00 | 187.00 | 184.00 | 185.00 | 180.13 | 0.54% | 34,700 |
| Jan 20, 2026 | 185.00 | 188.00 | 184.00 | 184.00 | 179.16 | 0.55% | 51,800 |
| Jan 19, 2026 | 184.00 | 185.00 | 182.00 | 183.00 | 178.18 | -0.54% | 35,000 |
| Jan 16, 2026 | 182.00 | 184.00 | 181.00 | 184.00 | 179.16 | 1.10% | 54,400 |