Arbeit-Times Co., Ltd. (TYO:2341)
Japan · Delayed Price · Currency is JPY 175.00
-1.00 (-0.57%)
Dec 10, 2025, 3:30 PM JST
Arbeit-Times Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 175.00 | 176.00 | 175.00 | 175.00 | - | -0.57% | 43,500 |
| Dec 9, 2025 | 177.00 | 177.00 | 175.00 | 176.00 | 176.00 | -0.56% | 42,100 |
| Dec 8, 2025 | 176.00 | 178.00 | 176.00 | 177.00 | 177.00 | 1.14% | 9,300 |
| Dec 5, 2025 | 177.00 | 178.00 | 175.00 | 175.00 | 175.00 | -1.69% | 24,600 |
| Dec 4, 2025 | 178.00 | 180.00 | 174.00 | 178.00 | 178.00 | - | 28,900 |
| Dec 3, 2025 | 179.00 | 180.00 | 178.00 | 178.00 | 178.00 | -0.56% | 8,300 |
| Dec 2, 2025 | 181.00 | 181.00 | 178.00 | 179.00 | 179.00 | -1.65% | 17,800 |
| Dec 1, 2025 | 179.00 | 184.00 | 179.00 | 182.00 | 182.00 | 1.11% | 22,400 |
| Nov 28, 2025 | 178.00 | 180.00 | 178.00 | 180.00 | 180.00 | 1.12% | 4,500 |
| Nov 27, 2025 | 178.00 | 180.00 | 178.00 | 178.00 | 178.00 | -0.56% | 9,000 |
| Nov 26, 2025 | 178.00 | 182.00 | 178.00 | 179.00 | 179.00 | 1.13% | 29,700 |
| Nov 25, 2025 | 177.00 | 179.00 | 174.00 | 177.00 | 177.00 | 1.14% | 53,000 |
| Nov 21, 2025 | 175.00 | 176.00 | 175.00 | 175.00 | 175.00 | - | 9,700 |
| Nov 20, 2025 | 175.00 | 176.00 | 174.00 | 175.00 | 175.00 | - | 14,000 |
| Nov 19, 2025 | 174.00 | 176.00 | 173.00 | 175.00 | 175.00 | -0.57% | 14,900 |
| Nov 18, 2025 | 177.00 | 178.00 | 171.00 | 176.00 | 176.00 | 1.15% | 27,600 |
| Nov 17, 2025 | 176.00 | 176.00 | 173.00 | 174.00 | 174.00 | -1.69% | 46,800 |
| Nov 14, 2025 | 179.00 | 181.00 | 177.00 | 177.00 | 177.00 | -1.67% | 27,600 |
| Nov 13, 2025 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | -1.10% | 10,400 |
| Nov 12, 2025 | 180.00 | 183.00 | 180.00 | 182.00 | 182.00 | 1.11% | 11,800 |
| Nov 11, 2025 | 180.00 | 184.00 | 180.00 | 180.00 | 180.00 | - | 98,800 |
| Nov 10, 2025 | 176.00 | 180.00 | 176.00 | 180.00 | 180.00 | 1.69% | 28,400 |
| Nov 7, 2025 | 177.00 | 178.00 | 175.00 | 177.00 | 177.00 | - | 39,300 |
| Nov 6, 2025 | 174.00 | 179.00 | 174.00 | 177.00 | 177.00 | 1.14% | 27,000 |
| Nov 5, 2025 | 177.00 | 177.00 | 170.00 | 175.00 | 175.00 | -1.13% | 67,200 |
| Nov 4, 2025 | 178.00 | 178.00 | 174.00 | 177.00 | 177.00 | -0.56% | 30,600 |
| Oct 31, 2025 | 171.00 | 184.00 | 171.00 | 178.00 | 178.00 | 4.71% | 164,500 |
| Oct 30, 2025 | 169.00 | 171.00 | 167.00 | 170.00 | 170.00 | 1.80% | 33,700 |
| Oct 29, 2025 | 167.00 | 169.00 | 166.00 | 167.00 | 167.00 | - | 38,700 |
| Oct 28, 2025 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | -1.18% | 36,200 |
| Oct 27, 2025 | 169.00 | 169.00 | 167.00 | 169.00 | 169.00 | 0.60% | 44,900 |
| Oct 24, 2025 | 171.00 | 171.00 | 168.00 | 168.00 | 168.00 | -1.18% | 22,300 |
| Oct 23, 2025 | 172.00 | 172.00 | 169.00 | 170.00 | 170.00 | -1.16% | 16,200 |
| Oct 22, 2025 | 168.00 | 172.00 | 167.00 | 172.00 | 172.00 | 2.38% | 55,700 |
| Oct 21, 2025 | 167.00 | 168.00 | 166.00 | 168.00 | 168.00 | 0.60% | 52,500 |
| Oct 20, 2025 | 169.00 | 170.00 | 166.00 | 167.00 | 167.00 | -0.60% | 130,300 |
| Oct 17, 2025 | 170.00 | 171.00 | 167.00 | 168.00 | 168.00 | -1.75% | 176,500 |
| Oct 16, 2025 | 169.00 | 173.00 | 168.00 | 171.00 | 171.00 | 1.79% | 125,100 |
| Oct 15, 2025 | 169.00 | 172.00 | 168.00 | 168.00 | 168.00 | -1.75% | 155,900 |
| Oct 14, 2025 | 179.00 | 180.00 | 167.00 | 171.00 | 171.00 | -7.57% | 513,400 |
| Oct 10, 2025 | 195.00 | 218.00 | 180.00 | 185.00 | 185.00 | 5.71% | 5,875,300 |
| Oct 9, 2025 | 172.00 | 179.00 | 171.00 | 175.00 | 175.00 | 2.94% | 255,100 |
| Oct 8, 2025 | 170.00 | 172.00 | 170.00 | 170.00 | 170.00 | -0.58% | 47,700 |
| Oct 7, 2025 | 173.00 | 173.00 | 170.00 | 171.00 | 171.00 | -0.58% | 13,900 |
| Oct 6, 2025 | 170.00 | 172.00 | 169.00 | 172.00 | 172.00 | 1.18% | 47,200 |
| Oct 3, 2025 | 168.00 | 172.00 | 168.00 | 170.00 | 170.00 | -0.58% | 45,700 |
| Oct 2, 2025 | 171.00 | 171.00 | 166.00 | 171.00 | 171.00 | 0.59% | 17,500 |
| Oct 1, 2025 | 173.00 | 173.00 | 165.00 | 170.00 | 170.00 | -0.58% | 115,400 |
| Sep 30, 2025 | 169.00 | 171.00 | 166.00 | 171.00 | 171.00 | 3.01% | 56,300 |
| Sep 29, 2025 | 167.00 | 168.00 | 166.00 | 166.00 | 166.00 | -1.19% | 30,200 |