Arbeit-Times Co., Ltd. (TYO:2341)
Japan · Delayed Price · Currency is JPY 174.00
+2.00 (1.16%)
Aug 28, 2026, 3:30 PM JST
Arbeit-Times Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 172.00 | 176.00 | 172.00 | 174.00 | 174.00 | 1.16% | 53,900 |
| Aug 27, 2026 | 173.00 | 174.00 | 172.00 | 172.00 | 172.00 | -0.58% | 20,200 |
| Aug 26, 2026 | 173.00 | 173.00 | 172.00 | 173.00 | 173.00 | - | 35,300 |
| Aug 25, 2026 | 173.00 | 173.00 | 171.00 | 173.00 | 173.00 | 1.17% | 27,400 |
| Aug 24, 2026 | 172.00 | 174.00 | 171.00 | 171.00 | 171.00 | -0.58% | 16,300 |
| Aug 21, 2026 | 171.00 | 172.00 | 170.00 | 172.00 | 172.00 | 0.58% | 16,500 |
| Aug 20, 2026 | 169.00 | 172.00 | 169.00 | 171.00 | 171.00 | 1.18% | 42,200 |
| Aug 19, 2026 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | -0.59% | 15,300 |
| Aug 18, 2026 | 169.00 | 170.00 | 167.00 | 170.00 | 170.00 | 0.59% | 30,400 |
| Aug 17, 2026 | 168.00 | 170.00 | 166.00 | 169.00 | 169.00 | 1.81% | 49,700 |
| Aug 14, 2026 | 165.00 | 167.00 | 165.00 | 166.00 | 166.00 | 0.61% | 13,900 |
| Aug 13, 2026 | 165.00 | 166.00 | 164.00 | 165.00 | 165.00 | - | 11,700 |
| Aug 12, 2026 | 166.00 | 166.00 | 163.00 | 165.00 | 165.00 | - | 21,400 |
| Aug 10, 2026 | 163.00 | 166.00 | 163.00 | 165.00 | 165.00 | 0.61% | 19,100 |
| Aug 7, 2026 | 163.00 | 164.00 | 162.00 | 164.00 | 164.00 | - | 15,800 |
| Aug 6, 2026 | 164.00 | 164.00 | 163.00 | 164.00 | 164.00 | - | 12,500 |
| Aug 5, 2026 | 162.00 | 165.00 | 162.00 | 164.00 | 164.00 | 1.86% | 32,900 |
| 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 |