Arr Planner Co., Ltd. (TYO:2983)
Japan · Delayed Price · Currency is JPY 2,250.00
+42.00 (1.90%)
Feb 13, 2026, 3:30 PM JST
Arr Planner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 2,199.00 | 2,287.00 | 2,134.00 | 2,250.00 | 2,250.00 | 1.90% | 126,900 |
| Feb 12, 2026 | 2,140.00 | 2,217.00 | 2,111.00 | 2,208.00 | 2,208.00 | 4.94% | 123,300 |
| Feb 10, 2026 | 2,050.00 | 2,132.00 | 2,045.00 | 2,104.00 | 2,104.00 | 3.09% | 98,100 |
| Feb 9, 2026 | 1,992.00 | 2,062.00 | 1,966.00 | 2,041.00 | 2,041.00 | 4.56% | 112,600 |
| Feb 6, 2026 | 1,947.00 | 1,970.00 | 1,881.00 | 1,952.00 | 1,952.00 | 0.88% | 100,900 |
| Feb 5, 2026 | 1,850.00 | 1,950.00 | 1,840.00 | 1,935.00 | 1,935.00 | 4.54% | 137,800 |
| Feb 4, 2026 | 1,760.00 | 1,864.00 | 1,726.00 | 1,851.00 | 1,851.00 | 3.99% | 100,200 |
| Feb 3, 2026 | 1,732.00 | 1,795.00 | 1,715.00 | 1,780.00 | 1,780.00 | 4.40% | 66,700 |
| Feb 2, 2026 | 1,647.00 | 1,745.00 | 1,643.00 | 1,705.00 | 1,705.00 | 3.52% | 99,500 |
| Jan 30, 2026 | 1,640.00 | 1,655.00 | 1,580.00 | 1,647.00 | 1,647.00 | 1.10% | 77,500 |
| Jan 29, 2026 | 1,569.00 | 1,641.00 | 1,538.00 | 1,629.00 | 1,629.00 | 3.10% | 79,800 |
| Jan 28, 2026 | 1,602.50 | 1,610.00 | 1,555.00 | 1,580.00 | 1,554.96 | -0.94% | 65,400 |
| Jan 27, 2026 | 1,590.00 | 1,625.00 | 1,567.50 | 1,595.00 | 1,569.72 | 2.57% | 100,400 |
| Jan 26, 2026 | 1,607.50 | 1,647.50 | 1,540.00 | 1,555.00 | 1,530.36 | 3.49% | 224,400 |
| Jan 23, 2026 | 1,502.50 | 1,517.50 | 1,493.50 | 1,502.50 | 1,478.69 | - | 32,200 |
| Jan 22, 2026 | 1,522.50 | 1,522.50 | 1,495.50 | 1,502.50 | 1,478.69 | 0.17% | 30,200 |
| Jan 21, 2026 | 1,495.00 | 1,527.50 | 1,494.00 | 1,500.00 | 1,476.23 | -1.80% | 53,000 |
| Jan 20, 2026 | 1,552.50 | 1,552.50 | 1,505.00 | 1,527.50 | 1,503.29 | -1.61% | 46,600 |
| Jan 19, 2026 | 1,565.00 | 1,580.00 | 1,527.50 | 1,552.50 | 1,527.90 | -0.80% | 59,200 |
| Jan 16, 2026 | 1,545.00 | 1,567.50 | 1,530.00 | 1,565.00 | 1,540.20 | 2.96% | 52,200 |
| Jan 15, 2026 | 1,520.00 | 1,542.50 | 1,510.00 | 1,520.00 | 1,495.91 | - | 28,600 |
| Jan 14, 2026 | 1,522.50 | 1,545.00 | 1,500.00 | 1,520.00 | 1,495.91 | 0.66% | 42,000 |
| Jan 13, 2026 | 1,497.50 | 1,525.00 | 1,468.50 | 1,510.00 | 1,486.07 | 1.58% | 66,400 |
| Jan 9, 2026 | 1,453.00 | 1,486.50 | 1,453.00 | 1,486.50 | 1,462.94 | 2.52% | 66,200 |
| Jan 8, 2026 | 1,467.50 | 1,473.00 | 1,450.00 | 1,450.00 | 1,427.02 | -0.38% | 40,600 |
| Jan 7, 2026 | 1,465.00 | 1,465.00 | 1,418.00 | 1,455.50 | 1,432.43 | 1.08% | 67,400 |
| Jan 6, 2026 | 1,452.00 | 1,484.50 | 1,429.00 | 1,440.00 | 1,417.18 | 3.97% | 139,400 |
| Jan 5, 2026 | 1,422.50 | 1,422.50 | 1,379.50 | 1,385.00 | 1,363.05 | -2.12% | 136,800 |
| Dec 30, 2025 | 1,463.50 | 1,463.50 | 1,408.00 | 1,415.00 | 1,392.58 | -2.51% | 98,000 |
| Dec 29, 2025 | 1,426.50 | 1,459.50 | 1,426.50 | 1,451.50 | 1,428.50 | 1.79% | 55,000 |
| Dec 26, 2025 | 1,429.00 | 1,467.50 | 1,425.50 | 1,426.00 | 1,403.40 | -0.35% | 117,400 |
| Dec 25, 2025 | 1,423.00 | 1,440.00 | 1,417.50 | 1,431.00 | 1,408.32 | 0.10% | 29,200 |
| Dec 24, 2025 | 1,451.50 | 1,453.50 | 1,422.00 | 1,429.50 | 1,406.85 | -1.48% | 72,200 |
| Dec 23, 2025 | 1,490.50 | 1,493.00 | 1,451.00 | 1,451.00 | 1,428.00 | -2.94% | 64,000 |
| Dec 22, 2025 | 1,527.50 | 1,530.00 | 1,490.00 | 1,495.00 | 1,471.31 | -0.83% | 33,000 |
| Dec 19, 2025 | 1,520.00 | 1,520.00 | 1,475.50 | 1,507.50 | 1,483.61 | -0.82% | 49,800 |
| Dec 18, 2025 | 1,535.00 | 1,535.00 | 1,486.00 | 1,520.00 | 1,495.91 | -1.14% | 46,200 |
| Dec 17, 2025 | 1,499.50 | 1,572.50 | 1,489.00 | 1,537.50 | 1,513.13 | 3.29% | 95,000 |
| Dec 16, 2025 | 1,537.50 | 1,540.00 | 1,485.00 | 1,488.50 | 1,464.91 | -3.97% | 61,200 |
| Dec 15, 2025 | 1,462.00 | 1,562.50 | 1,434.50 | 1,550.00 | 1,525.44 | 6.06% | 147,800 |
| Dec 12, 2025 | 1,449.50 | 1,492.00 | 1,449.50 | 1,461.50 | 1,438.34 | 2.06% | 158,800 |
| Dec 11, 2025 | 1,460.00 | 1,486.00 | 1,412.00 | 1,432.00 | 1,409.31 | -1.75% | 204,600 |
| Dec 10, 2025 | 1,482.00 | 1,590.00 | 1,429.00 | 1,457.50 | 1,434.40 | 8.69% | 802,800 |
| Dec 9, 2025 | 1,371.50 | 1,371.50 | 1,318.00 | 1,341.00 | 1,319.75 | -1.40% | 221,200 |
| Dec 8, 2025 | 1,357.50 | 1,375.00 | 1,352.50 | 1,360.00 | 1,338.45 | 0.29% | 72,000 |
| Dec 5, 2025 | 1,377.00 | 1,377.50 | 1,350.50 | 1,356.00 | 1,334.51 | -1.20% | 26,000 |
| Dec 4, 2025 | 1,352.50 | 1,383.00 | 1,352.50 | 1,372.50 | 1,350.75 | -0.07% | 36,600 |
| Dec 3, 2025 | 1,373.00 | 1,385.00 | 1,346.50 | 1,373.50 | 1,351.73 | -0.79% | 71,800 |
| Dec 2, 2025 | 1,376.00 | 1,405.00 | 1,360.00 | 1,384.50 | 1,362.56 | 2.37% | 75,400 |
| Dec 1, 2025 | 1,371.00 | 1,373.50 | 1,337.00 | 1,352.50 | 1,331.07 | -0.88% | 59,800 |