Arbeit-Times Co., Ltd. (TYO:2341)
Japan · Delayed Price · Currency is JPY 172.00
+4.00 (2.38%)
Oct 22, 2025, 3:30 PM JST
Arbeit-Times Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 168.00 | 171.00 | 167.00 | 170.00 | - | 1.19% | 40,900 |
| 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 |
| Sep 26, 2025 | 165.00 | 169.00 | 165.00 | 168.00 | 168.00 | 1.82% | 39,500 |
| Sep 25, 2025 | 165.00 | 166.00 | 165.00 | 165.00 | 165.00 | - | 31,400 |
| Sep 24, 2025 | 165.00 | 165.00 | 163.00 | 165.00 | 165.00 | 0.61% | 69,400 |
| Sep 22, 2025 | 164.00 | 166.00 | 164.00 | 164.00 | 164.00 | -0.61% | 22,600 |
| Sep 19, 2025 | 163.00 | 165.00 | 163.00 | 165.00 | 165.00 | 0.61% | 6,800 |
| Sep 18, 2025 | 165.00 | 165.00 | 163.00 | 164.00 | 164.00 | 0.61% | 8,700 |
| Sep 17, 2025 | 164.00 | 165.00 | 163.00 | 163.00 | 163.00 | -1.21% | 14,300 |
| Sep 16, 2025 | 168.00 | 168.00 | 161.00 | 165.00 | 165.00 | -1.20% | 72,800 |
| Sep 12, 2025 | 166.00 | 170.00 | 164.00 | 167.00 | 167.00 | - | 87,600 |
| Sep 11, 2025 | 167.00 | 167.00 | 165.00 | 167.00 | 167.00 | - | 87,600 |
| Sep 10, 2025 | 167.00 | 168.00 | 166.00 | 167.00 | 167.00 | -0.60% | 21,500 |
| Sep 9, 2025 | 168.00 | 169.00 | 166.00 | 168.00 | 168.00 | - | 42,100 |
| Sep 8, 2025 | 168.00 | 169.00 | 167.00 | 168.00 | 168.00 | -0.59% | 24,900 |
| Sep 5, 2025 | 169.00 | 169.00 | 167.00 | 169.00 | 169.00 | - | 34,400 |
| Sep 4, 2025 | 169.00 | 170.00 | 168.00 | 169.00 | 169.00 | 1.20% | 16,900 |
| Sep 3, 2025 | 168.00 | 169.00 | 167.00 | 167.00 | 167.00 | -0.60% | 38,200 |
| Sep 2, 2025 | 168.00 | 170.00 | 168.00 | 168.00 | 168.00 | - | 41,500 |
| Sep 1, 2025 | 166.00 | 168.00 | 166.00 | 168.00 | 168.00 | 0.60% | 41,400 |
| Aug 29, 2025 | 169.00 | 169.00 | 166.00 | 167.00 | 167.00 | -1.18% | 65,000 |
| Aug 28, 2025 | 167.00 | 169.00 | 167.00 | 169.00 | 169.00 | -0.59% | 40,200 |
| Aug 27, 2025 | 170.00 | 171.00 | 166.00 | 170.00 | 170.00 | - | 49,800 |
| Aug 26, 2025 | 169.00 | 170.00 | 166.00 | 170.00 | 170.00 | 0.59% | 58,700 |
| Aug 25, 2025 | 168.00 | 169.00 | 165.00 | 169.00 | 169.00 | 2.42% | 115,800 |
| Aug 22, 2025 | 162.00 | 166.00 | 161.00 | 165.00 | 165.00 | 2.48% | 88,700 |
| Aug 21, 2025 | 161.00 | 162.00 | 160.00 | 161.00 | 161.00 | - | 23,200 |
| Aug 20, 2025 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | 0.63% | 21,900 |
| Aug 19, 2025 | 162.00 | 162.00 | 159.00 | 160.00 | 160.00 | - | 71,000 |
| Aug 18, 2025 | 161.00 | 162.00 | 159.00 | 160.00 | 160.00 | -0.62% | 48,000 |
| Aug 15, 2025 | 161.00 | 162.00 | 160.00 | 161.00 | 161.00 | - | 31,900 |
| Aug 14, 2025 | 161.00 | 163.00 | 160.00 | 161.00 | 161.00 | - | 92,900 |
| Aug 13, 2025 | 162.00 | 163.00 | 160.00 | 161.00 | 161.00 | 0.63% | 61,300 |
| Aug 12, 2025 | 160.00 | 162.00 | 159.00 | 160.00 | 160.00 | 1.27% | 86,300 |
| Aug 8, 2025 | 160.00 | 160.00 | 156.00 | 158.00 | 158.00 | - | 54,400 |