Arbeit-Times Co., Ltd. (TYO:2341)
Japan · Delayed Price · Currency is JPY 189.00
+1.00 (0.53%)
At close: Jan 23, 2026
Arbeit-Times Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 189.00 | 191.00 | 188.00 | 189.00 | 189.00 | 0.53% | 33,200 |
| Jan 22, 2026 | 185.00 | 195.00 | 185.00 | 188.00 | 188.00 | 1.62% | 121,800 |
| Jan 21, 2026 | 185.00 | 187.00 | 184.00 | 185.00 | 185.00 | 0.54% | 34,700 |
| Jan 20, 2026 | 185.00 | 188.00 | 184.00 | 184.00 | 184.00 | 0.55% | 51,800 |
| Jan 19, 2026 | 184.00 | 185.00 | 182.00 | 183.00 | 183.00 | -0.54% | 35,000 |
| Jan 16, 2026 | 182.00 | 184.00 | 181.00 | 184.00 | 184.00 | 1.10% | 54,400 |
| Jan 15, 2026 | 181.00 | 183.00 | 180.00 | 182.00 | 182.00 | 0.55% | 38,900 |
| Jan 14, 2026 | 180.00 | 185.00 | 180.00 | 181.00 | 181.00 | - | 93,700 |
| Jan 13, 2026 | 185.00 | 185.00 | 181.00 | 181.00 | 181.00 | -2.16% | 138,400 |
| Jan 9, 2026 | 186.00 | 190.00 | 184.00 | 185.00 | 185.00 | -5.13% | 236,700 |
| Jan 8, 2026 | 195.00 | 197.00 | 193.00 | 195.00 | 195.00 | - | 154,200 |
| Jan 7, 2026 | 196.00 | 197.00 | 192.00 | 195.00 | 195.00 | 0.52% | 99,900 |
| Jan 6, 2026 | 190.00 | 194.00 | 188.00 | 194.00 | 194.00 | 3.19% | 107,000 |
| Jan 5, 2026 | 186.00 | 188.00 | 184.00 | 188.00 | 188.00 | 1.08% | 34,400 |
| Dec 30, 2025 | 187.00 | 187.00 | 184.00 | 186.00 | 186.00 | -1.06% | 21,400 |
| Dec 29, 2025 | 185.00 | 188.00 | 181.00 | 188.00 | 188.00 | 1.62% | 53,600 |
| Dec 26, 2025 | 181.00 | 185.00 | 181.00 | 185.00 | 185.00 | 1.65% | 51,900 |
| Dec 25, 2025 | 182.00 | 182.00 | 179.00 | 182.00 | 182.00 | 1.68% | 30,000 |
| Dec 24, 2025 | 179.00 | 182.00 | 179.00 | 179.00 | 179.00 | -0.56% | 36,400 |
| Dec 23, 2025 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | 1.69% | 23,400 |
| Dec 22, 2025 | 178.00 | 178.00 | 176.00 | 177.00 | 177.00 | -0.56% | 23,500 |
| Dec 19, 2025 | 178.00 | 178.00 | 176.00 | 178.00 | 178.00 | - | 22,100 |
| Dec 18, 2025 | 176.00 | 178.00 | 176.00 | 178.00 | 178.00 | 1.71% | 14,900 |
| Dec 17, 2025 | 178.00 | 178.00 | 175.00 | 175.00 | 175.00 | -0.57% | 16,100 |
| Dec 16, 2025 | 176.00 | 178.00 | 176.00 | 176.00 | 176.00 | 0.57% | 14,100 |
| Dec 15, 2025 | 174.00 | 176.00 | 174.00 | 175.00 | 175.00 | - | 15,700 |
| Dec 12, 2025 | 175.00 | 176.00 | 175.00 | 175.00 | 175.00 | -0.57% | 9,800 |
| Dec 11, 2025 | 175.00 | 176.00 | 174.00 | 176.00 | 176.00 | 0.57% | 21,100 |
| Dec 10, 2025 | 175.00 | 176.00 | 175.00 | 175.00 | 175.00 | -0.57% | 21,700 |
| 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 |