Arbeit-Times Co., Ltd. (TYO:2341)
Japan · Delayed Price · Currency is JPY 201.00
-2.00 (-0.99%)
Apr 22, 2026, 3:30 PM JST
Arbeit-Times Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 202.00 | 204.00 | 202.00 | 202.00 | - | -0.49% | 6,100 |
| Apr 21, 2026 | 203.00 | 205.00 | 201.00 | 203.00 | 203.00 | - | 81,800 |
| Apr 20, 2026 | 205.00 | 205.00 | 203.00 | 203.00 | 203.00 | -0.98% | 49,700 |
| Apr 17, 2026 | 206.00 | 207.00 | 205.00 | 205.00 | 205.00 | -0.97% | 26,500 |
| Apr 16, 2026 | 205.00 | 209.00 | 205.00 | 207.00 | 207.00 | 1.47% | 39,400 |
| Apr 15, 2026 | 206.00 | 208.00 | 203.00 | 204.00 | 204.00 | -1.45% | 103,900 |
| Apr 14, 2026 | 209.00 | 210.00 | 207.00 | 207.00 | 207.00 | -1.90% | 72,100 |
| Apr 13, 2026 | 207.00 | 214.00 | 206.00 | 211.00 | 211.00 | -0.47% | 134,600 |
| Apr 10, 2026 | 235.00 | 245.00 | 207.00 | 212.00 | 212.00 | -3.64% | 1,290,400 |
| Apr 9, 2026 | 207.00 | 230.00 | 207.00 | 220.00 | 220.00 | 4.27% | 459,900 |
| Apr 8, 2026 | 209.00 | 211.00 | 206.00 | 211.00 | 211.00 | 2.93% | 69,200 |
| Apr 7, 2026 | 211.00 | 212.00 | 205.00 | 205.00 | 205.00 | -5.09% | 166,700 |
| Apr 6, 2026 | 232.00 | 248.00 | 211.00 | 216.00 | 216.00 | 8.00% | 1,332,900 |
| Apr 3, 2026 | 198.00 | 200.00 | 197.00 | 200.00 | 200.00 | 0.50% | 25,100 |
| Apr 2, 2026 | 200.00 | 201.00 | 197.00 | 199.00 | 199.00 | -0.50% | 34,200 |
| Apr 1, 2026 | 196.00 | 203.00 | 195.00 | 200.00 | 200.00 | 3.63% | 148,500 |
| Mar 31, 2026 | 188.00 | 195.00 | 188.00 | 193.00 | 193.00 | 1.58% | 27,400 |
| Mar 30, 2026 | 190.00 | 191.00 | 189.00 | 190.00 | 190.00 | -0.52% | 13,900 |
| Mar 27, 2026 | 192.00 | 192.00 | 190.00 | 191.00 | 191.00 | -0.52% | 4,700 |
| Mar 26, 2026 | 194.00 | 194.00 | 192.00 | 192.00 | 192.00 | -1.03% | 9,900 |
| Mar 25, 2026 | 195.00 | 195.00 | 193.00 | 194.00 | 194.00 | 1.04% | 14,700 |
| Mar 24, 2026 | 192.00 | 194.00 | 187.00 | 192.00 | 192.00 | 0.52% | 23,900 |
| Mar 23, 2026 | 190.00 | 193.00 | 188.00 | 191.00 | 191.00 | -1.04% | 14,000 |
| Mar 19, 2026 | 195.00 | 195.00 | 192.00 | 193.00 | 193.00 | -1.03% | 28,200 |
| Mar 18, 2026 | 193.00 | 195.00 | 191.00 | 195.00 | 195.00 | 1.04% | 17,600 |
| Mar 17, 2026 | 186.00 | 195.00 | 186.00 | 193.00 | 193.00 | 3.21% | 66,700 |
| Mar 16, 2026 | 186.00 | 188.00 | 185.00 | 187.00 | 187.00 | 0.54% | 10,000 |
| Mar 13, 2026 | 183.00 | 189.00 | 182.00 | 186.00 | 186.00 | 0.54% | 20,300 |
| Mar 12, 2026 | 190.00 | 190.00 | 184.00 | 185.00 | 185.00 | -1.60% | 29,200 |
| Mar 11, 2026 | 189.00 | 189.00 | 186.00 | 188.00 | 188.00 | 1.62% | 16,100 |
| Mar 10, 2026 | 185.00 | 188.00 | 185.00 | 185.00 | 185.00 | - | 32,100 |
| Mar 9, 2026 | 184.00 | 185.00 | 181.00 | 185.00 | 185.00 | -0.54% | 47,800 |
| Mar 6, 2026 | 185.00 | 186.00 | 184.00 | 186.00 | 186.00 | -0.53% | 19,300 |
| Mar 5, 2026 | 180.00 | 187.00 | 180.00 | 187.00 | 187.00 | 4.47% | 54,200 |
| Mar 4, 2026 | 180.00 | 182.00 | 172.00 | 179.00 | 179.00 | -1.65% | 87,600 |
| Mar 3, 2026 | 185.00 | 185.00 | 181.00 | 182.00 | 182.00 | -2.15% | 68,300 |
| Mar 2, 2026 | 186.00 | 187.00 | 185.00 | 186.00 | 186.00 | -1.06% | 26,800 |
| Feb 27, 2026 | 187.00 | 188.00 | 186.00 | 188.00 | 188.00 | 0.53% | 22,200 |
| Feb 26, 2026 | 186.00 | 189.00 | 185.00 | 187.00 | 187.00 | -1.58% | 70,100 |
| Feb 25, 2026 | 190.00 | 192.00 | 187.00 | 190.00 | 185.00 | 1.06% | 105,900 |
| Feb 24, 2026 | 189.00 | 190.00 | 188.00 | 188.00 | 183.05 | - | 36,600 |
| Feb 20, 2026 | 187.00 | 189.00 | 186.00 | 188.00 | 183.05 | 0.53% | 47,500 |
| Feb 19, 2026 | 187.00 | 189.00 | 186.00 | 187.00 | 182.08 | - | 51,700 |
| Feb 18, 2026 | 187.00 | 189.00 | 187.00 | 187.00 | 182.08 | 0.54% | 34,100 |
| Feb 17, 2026 | 188.00 | 189.00 | 186.00 | 186.00 | 181.11 | -1.06% | 48,800 |
| Feb 16, 2026 | 189.00 | 191.00 | 187.00 | 188.00 | 183.05 | 0.53% | 40,100 |
| Feb 13, 2026 | 191.00 | 191.00 | 186.00 | 187.00 | 182.08 | -1.58% | 57,200 |
| Feb 12, 2026 | 190.00 | 191.00 | 188.00 | 190.00 | 185.00 | - | 61,800 |
| Feb 10, 2026 | 190.00 | 191.00 | 189.00 | 190.00 | 185.00 | - | 52,200 |
| Feb 9, 2026 | 190.00 | 193.00 | 189.00 | 190.00 | 185.00 | 2.15% | 46,800 |