Arbeit-Times Co., Ltd. (TYO:2341)
Japan · Delayed Price · Currency is JPY 165.00
-2.00 (-1.20%)
Sep 16, 2025, 3:30 PM JST
Arbeit-Times Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 21,900 |
| 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 |
| Aug 7, 2025 | 159.00 | 160.00 | 158.00 | 158.00 | 158.00 | -0.63% | 23,700 |
| Aug 6, 2025 | 159.00 | 159.00 | 158.00 | 159.00 | 159.00 | 0.63% | 27,500 |
| Aug 5, 2025 | 158.00 | 160.00 | 158.00 | 158.00 | 158.00 | - | 21,000 |
| Aug 4, 2025 | 159.00 | 159.00 | 156.00 | 158.00 | 158.00 | -1.25% | 42,700 |
| Aug 1, 2025 | 160.00 | 160.00 | 159.00 | 160.00 | 160.00 | 0.63% | 27,200 |
| Jul 31, 2025 | 159.00 | 159.00 | 157.00 | 159.00 | 159.00 | 0.63% | 93,200 |
| Jul 30, 2025 | 159.00 | 160.00 | 158.00 | 158.00 | 158.00 | -0.63% | 26,600 |
| Jul 29, 2025 | 159.00 | 160.00 | 158.00 | 159.00 | 159.00 | - | 20,400 |
| Jul 28, 2025 | 159.00 | 160.00 | 157.00 | 159.00 | 159.00 | - | 45,300 |
| Jul 25, 2025 | 161.00 | 161.00 | 158.00 | 159.00 | 159.00 | - | 49,000 |
| Jul 24, 2025 | 158.00 | 161.00 | 157.00 | 159.00 | 159.00 | 0.63% | 91,300 |
| Jul 23, 2025 | 159.00 | 160.00 | 156.00 | 158.00 | 158.00 | -0.63% | 72,300 |
| Jul 22, 2025 | 157.00 | 160.00 | 155.00 | 159.00 | 159.00 | 1.27% | 94,100 |
| Jul 18, 2025 | 158.00 | 159.00 | 156.00 | 157.00 | 157.00 | -0.63% | 104,400 |
| Jul 17, 2025 | 156.00 | 159.00 | 156.00 | 158.00 | 158.00 | 0.64% | 112,200 |
| Jul 16, 2025 | 158.00 | 162.00 | 157.00 | 157.00 | 157.00 | -1.88% | 158,200 |
| Jul 15, 2025 | 160.00 | 161.00 | 158.00 | 160.00 | 160.00 | - | 118,500 |
| Jul 14, 2025 | 163.00 | 165.00 | 156.00 | 160.00 | 160.00 | -1.84% | 581,600 |
| Jul 11, 2025 | 157.00 | 193.00 | 157.00 | 163.00 | 163.00 | 8.67% | 4,113,000 |
| Jul 10, 2025 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | -1.32% | 44,500 |
| Jul 9, 2025 | 149.00 | 152.00 | 149.00 | 152.00 | 152.00 | 1.33% | 65,600 |
| Jul 8, 2025 | 152.00 | 152.00 | 142.00 | 150.00 | 150.00 | -1.96% | 158,200 |
| Jul 7, 2025 | 152.00 | 153.00 | 151.00 | 153.00 | 153.00 | 0.66% | 5,600 |
| Jul 4, 2025 | 151.00 | 152.00 | 151.00 | 152.00 | 152.00 | 1.33% | 17,300 |
| Jul 3, 2025 | 151.00 | 152.00 | 150.00 | 150.00 | 150.00 | -0.66% | 17,700 |