Arbeit-Times Co., Ltd. (TYO:2341)
Japan · Delayed Price · Currency is JPY 159.00
-2.00 (-1.24%)
Jun 23, 2026, 3:30 PM JST
Arbeit-Times Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 161.00 | 163.00 | 161.00 | 162.00 | 162.00 | -0.61% | 41,400 |
| May 25, 2026 | 167.00 | 167.00 | 162.00 | 163.00 | 163.00 | -2.40% | 48,000 |
| May 22, 2026 | 167.00 | 169.00 | 166.00 | 167.00 | 167.00 | - | 20,900 |
| May 21, 2026 | 168.00 | 169.00 | 166.00 | 167.00 | 167.00 | - | 32,000 |
| May 20, 2026 | 168.00 | 169.00 | 167.00 | 167.00 | 167.00 | -1.18% | 14,400 |
| May 19, 2026 | 171.00 | 171.00 | 167.00 | 169.00 | 169.00 | -2.31% | 116,500 |
| May 18, 2026 | 169.00 | 173.00 | 167.00 | 173.00 | 173.00 | 3.59% | 94,900 |
| May 15, 2026 | 185.00 | 186.00 | 164.00 | 167.00 | 167.00 | -9.73% | 234,200 |
| May 14, 2026 | 187.00 | 187.00 | 185.00 | 185.00 | 185.00 | -1.07% | 9,100 |
| May 13, 2026 | 186.00 | 188.00 | 186.00 | 187.00 | 187.00 | - | 12,400 |
| May 12, 2026 | 185.00 | 190.00 | 185.00 | 187.00 | 187.00 | 1.08% | 30,400 |
| May 11, 2026 | 185.00 | 186.00 | 185.00 | 185.00 | 185.00 | - | 13,200 |
| May 8, 2026 | 185.00 | 186.00 | 184.00 | 185.00 | 185.00 | - | 31,400 |
| May 7, 2026 | 189.00 | 189.00 | 185.00 | 185.00 | 185.00 | -0.54% | 76,100 |
| May 1, 2026 | 190.00 | 190.00 | 184.00 | 186.00 | 186.00 | -2.62% | 59,900 |
| Apr 30, 2026 | 200.00 | 201.00 | 190.00 | 191.00 | 191.00 | 0.53% | 56,200 |
| Apr 28, 2026 | 190.00 | 191.00 | 189.00 | 190.00 | 190.00 | 1.06% | 18,000 |
| Apr 27, 2026 | 189.00 | 190.00 | 185.00 | 188.00 | 188.00 | -2.08% | 61,300 |
| Apr 24, 2026 | 198.00 | 198.00 | 192.00 | 192.00 | 192.00 | -2.04% | 35,300 |
| Apr 23, 2026 | 200.00 | 200.00 | 195.00 | 196.00 | 196.00 | -2.49% | 81,900 |
| Apr 22, 2026 | 202.00 | 204.00 | 201.00 | 201.00 | 201.00 | -0.99% | 15,400 |
| 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 |