Arbeit-Times Co., Ltd. (TYO:2341)
Japan · Delayed Price · Currency is JPY 163.00
-1.00 (-0.61%)
Aug 6, 2026, 10:47 AM JST
Arbeit-Times Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 162.00 | 164.00 | 161.00 | 161.00 | - | - | 20,500 |
| Aug 4, 2026 | 163.00 | 163.00 | 161.00 | 161.00 | 161.00 | - | 14,200 |
| Aug 3, 2026 | 162.00 | 163.00 | 161.00 | 161.00 | 161.00 | -0.62% | 15,800 |
| Jul 31, 2026 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | -0.61% | 24,600 |
| Jul 30, 2026 | 163.00 | 164.00 | 161.00 | 163.00 | 163.00 | -0.61% | 29,900 |
| Jul 29, 2026 | 166.00 | 167.00 | 164.00 | 164.00 | 164.00 | -1.80% | 32,200 |
| Jul 28, 2026 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | -0.60% | 9,100 |
| Jul 27, 2026 | 166.00 | 168.00 | 166.00 | 168.00 | 168.00 | - | 56,100 |
| Jul 24, 2026 | 169.00 | 169.00 | 168.00 | 168.00 | 168.00 | - | 7,000 |
| Jul 23, 2026 | 168.00 | 168.00 | 167.00 | 168.00 | 168.00 | - | 24,400 |
| Jul 22, 2026 | 168.00 | 170.00 | 168.00 | 168.00 | 168.00 | - | 27,500 |
| Jul 21, 2026 | 169.00 | 171.00 | 167.00 | 168.00 | 168.00 | - | 26,700 |
| Jul 17, 2026 | 171.00 | 171.00 | 168.00 | 168.00 | 168.00 | -1.75% | 27,900 |
| Jul 16, 2026 | 170.00 | 173.00 | 169.00 | 171.00 | 171.00 | 1.18% | 26,400 |
| Jul 15, 2026 | 170.00 | 171.00 | 168.00 | 169.00 | 169.00 | -0.59% | 34,000 |
| Jul 14, 2026 | 170.00 | 170.00 | 169.00 | 170.00 | 170.00 | -1.16% | 36,900 |
| Jul 13, 2026 | 177.00 | 177.00 | 168.00 | 172.00 | 172.00 | -2.27% | 158,200 |
| Jul 10, 2026 | 190.00 | 198.00 | 173.00 | 176.00 | 176.00 | -5.88% | 595,100 |
| Jul 9, 2026 | 174.00 | 187.00 | 174.00 | 187.00 | 187.00 | 8.09% | 202,200 |
| Jul 8, 2026 | 174.00 | 176.00 | 171.00 | 173.00 | 173.00 | -1.70% | 58,600 |
| Jul 7, 2026 | 173.00 | 176.00 | 171.00 | 176.00 | 176.00 | 1.73% | 34,500 |
| Jul 6, 2026 | 170.00 | 174.00 | 170.00 | 173.00 | 173.00 | 1.76% | 36,600 |
| Jul 3, 2026 | 167.00 | 171.00 | 167.00 | 170.00 | 170.00 | 1.80% | 26,700 |
| Jul 2, 2026 | 164.00 | 167.00 | 163.00 | 167.00 | 167.00 | 1.83% | 22,900 |
| Jul 1, 2026 | 162.00 | 165.00 | 162.00 | 164.00 | 164.00 | 1.23% | 20,700 |
| Jun 30, 2026 | 161.00 | 162.00 | 160.00 | 162.00 | 162.00 | 0.62% | 10,000 |
| Jun 29, 2026 | 158.00 | 161.00 | 158.00 | 161.00 | 161.00 | 1.26% | 10,700 |
| Jun 26, 2026 | 158.00 | 160.00 | 158.00 | 159.00 | 159.00 | -0.63% | 11,800 |
| Jun 25, 2026 | 163.00 | 163.00 | 159.00 | 160.00 | 160.00 | 1.27% | 27,700 |
| Jun 24, 2026 | 158.00 | 158.00 | 156.00 | 158.00 | 158.00 | -0.63% | 5,400 |
| Jun 23, 2026 | 160.00 | 161.00 | 155.00 | 159.00 | 159.00 | -1.24% | 18,500 |
| Jun 22, 2026 | 161.00 | 162.00 | 160.00 | 161.00 | 161.00 | -0.62% | 10,400 |
| Jun 19, 2026 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | -1.22% | 9,500 |
| Jun 18, 2026 | 162.00 | 164.00 | 161.00 | 164.00 | 164.00 | 1.23% | 10,600 |
| Jun 17, 2026 | 159.00 | 163.00 | 159.00 | 162.00 | 162.00 | - | 15,500 |
| Jun 16, 2026 | 157.00 | 162.00 | 157.00 | 162.00 | 162.00 | 2.53% | 15,200 |
| Jun 15, 2026 | 155.00 | 158.00 | 155.00 | 158.00 | 158.00 | 1.28% | 14,900 |
| Jun 12, 2026 | 155.00 | 156.00 | 154.00 | 156.00 | 156.00 | 0.65% | 12,100 |
| Jun 11, 2026 | 156.00 | 156.00 | 153.00 | 155.00 | 155.00 | -0.64% | 10,900 |
| Jun 10, 2026 | 154.00 | 156.00 | 153.00 | 156.00 | 156.00 | 0.65% | 8,500 |
| Jun 9, 2026 | 151.00 | 155.00 | 151.00 | 155.00 | 155.00 | 2.65% | 15,000 |
| Jun 8, 2026 | 153.00 | 155.00 | 151.00 | 151.00 | 151.00 | -3.21% | 47,100 |
| Jun 5, 2026 | 155.00 | 156.00 | 155.00 | 156.00 | 156.00 | -0.64% | 10,300 |
| Jun 4, 2026 | 157.00 | 157.00 | 154.00 | 157.00 | 157.00 | - | 6,800 |
| Jun 3, 2026 | 155.00 | 158.00 | 154.00 | 157.00 | 157.00 | - | 22,200 |
| Jun 2, 2026 | 164.00 | 164.00 | 153.00 | 157.00 | 157.00 | -3.09% | 95,600 |
| Jun 1, 2026 | 168.00 | 168.00 | 160.00 | 162.00 | 162.00 | -2.41% | 33,600 |
| May 29, 2026 | 166.00 | 168.00 | 165.00 | 166.00 | 166.00 | 0.61% | 26,100 |
| May 28, 2026 | 161.00 | 166.00 | 161.00 | 165.00 | 165.00 | 2.48% | 20,300 |
| May 27, 2026 | 161.00 | 161.00 | 159.00 | 161.00 | 161.00 | -0.62% | 30,300 |