Arbeit-Times Co., Ltd. (TYO:2341)
Japan · Delayed Price · Currency is JPY 171.00
0.00 (0.00%)
Sep 18, 2026, 12:30 PM JST
Arbeit-Times Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 171.00 | 173.00 | 171.00 | 172.00 | - | 0.58% | 7,400 |
| 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 | - | 12,500 |
| 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 |
| 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 |