Arbeit-Times Co., Ltd. (TYO:2341)
Japan · Delayed Price · Currency is JPY 164.00
0.00 (0.00%)
Oct 29, 2026, 3:30 PM JST
Arbeit-Times Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 164.00 | 165.00 | 164.00 | 164.00 | 164.00 | - | 6,200 |
| Oct 28, 2026 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | - | 31,400 |
| Oct 27, 2026 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | -0.61% | 9,300 |
| Oct 26, 2026 | 165.00 | 167.00 | 165.00 | 165.00 | 165.00 | 0.61% | 9,100 |
| Oct 23, 2026 | 166.00 | 166.00 | 164.00 | 164.00 | 164.00 | - | 44,000 |
| Oct 22, 2026 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | - | 17,200 |
| Oct 21, 2026 | 164.00 | 165.00 | 164.00 | 164.00 | 164.00 | - | 20,500 |
| Oct 20, 2026 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | -1.20% | 33,800 |
| Oct 19, 2026 | 163.00 | 166.00 | 163.00 | 166.00 | 166.00 | 1.22% | 34,900 |
| Oct 16, 2026 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | -0.61% | 16,700 |
| Oct 15, 2026 | 166.00 | 166.00 | 164.00 | 165.00 | 165.00 | -1.20% | 18,900 |
| Oct 14, 2026 | 165.00 | 167.00 | 165.00 | 167.00 | 167.00 | 0.60% | 13,400 |
| Oct 13, 2026 | 165.00 | 167.00 | 164.00 | 166.00 | 166.00 | - | 77,600 |
| Oct 9, 2026 | 165.00 | 168.00 | 165.00 | 166.00 | 166.00 | -2.35% | 129,000 |
| Oct 8, 2026 | 170.00 | 172.00 | 166.00 | 170.00 | 170.00 | -5.56% | 204,600 |
| Oct 7, 2026 | 178.00 | 181.00 | 177.00 | 180.00 | 180.00 | 1.12% | 37,400 |
| Oct 6, 2026 | 181.00 | 181.00 | 177.00 | 178.00 | 178.00 | -0.56% | 41,800 |
| Oct 5, 2026 | 180.00 | 180.00 | 178.00 | 179.00 | 179.00 | -0.56% | 16,400 |
| Oct 2, 2026 | 182.00 | 182.00 | 178.00 | 180.00 | 180.00 | - | 39,400 |
| Oct 1, 2026 | 179.00 | 180.00 | 178.00 | 180.00 | 180.00 | 0.56% | 20,000 |
| Sep 30, 2026 | 176.00 | 179.00 | 175.00 | 179.00 | 179.00 | 1.70% | 32,100 |
| Sep 29, 2026 | 174.00 | 176.00 | 173.00 | 176.00 | 176.00 | 1.15% | 43,200 |
| Sep 28, 2026 | 173.00 | 174.00 | 171.00 | 174.00 | 174.00 | 0.58% | 42,100 |
| Sep 25, 2026 | 172.00 | 173.00 | 172.00 | 173.00 | 173.00 | 1.76% | 12,200 |
| Sep 24, 2026 | 173.00 | 173.00 | 167.00 | 170.00 | 170.00 | -1.73% | 50,900 |
| Sep 18, 2026 | 172.00 | 173.00 | 171.00 | 173.00 | 173.00 | 1.17% | 17,500 |
| Sep 17, 2026 | 172.00 | 173.00 | 170.00 | 171.00 | 171.00 | -0.58% | 15,500 |
| Sep 16, 2026 | 172.00 | 172.00 | 171.00 | 172.00 | 172.00 | - | 13,900 |
| Sep 15, 2026 | 172.00 | 173.00 | 172.00 | 172.00 | 172.00 | - | 13,400 |
| Sep 14, 2026 | 172.00 | 172.00 | 171.00 | 172.00 | 172.00 | - | 6,300 |
| Sep 11, 2026 | 172.00 | 172.00 | 171.00 | 172.00 | 172.00 | - | 5,200 |
| Sep 10, 2026 | 170.00 | 173.00 | 169.00 | 172.00 | 172.00 | 1.18% | 17,500 |
| Sep 9, 2026 | 171.00 | 172.00 | 170.00 | 170.00 | 170.00 | -0.58% | 11,700 |
| Sep 8, 2026 | 173.00 | 174.00 | 170.00 | 171.00 | 171.00 | -1.16% | 31,400 |
| Sep 7, 2026 | 173.00 | 174.00 | 173.00 | 173.00 | 173.00 | 0.58% | 10,400 |
| Sep 4, 2026 | 172.00 | 172.00 | 171.00 | 172.00 | 172.00 | 1.18% | 8,300 |
| Sep 3, 2026 | 170.00 | 172.00 | 170.00 | 170.00 | 170.00 | -0.58% | 12,300 |
| Sep 2, 2026 | 172.00 | 172.00 | 170.00 | 171.00 | 171.00 | -0.58% | 8,000 |
| Sep 1, 2026 | 173.00 | 173.00 | 172.00 | 172.00 | 172.00 | -1.15% | 35,200 |
| Aug 31, 2026 | 174.00 | 174.00 | 172.00 | 174.00 | 174.00 | - | 12,500 |
| 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 |