Arr Planner Co., Ltd. (TYO:2983)
Japan · Delayed Price · Currency is JPY 1,447.00
+4.00 (0.28%)
May 7, 2026, 3:30 PM JST
Arr Planner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,452.00 | 1,470.00 | 1,425.00 | 1,447.00 | 1,447.00 | 0.28% | 47,800 |
| May 1, 2026 | 1,449.00 | 1,455.00 | 1,424.00 | 1,443.00 | 1,443.00 | 0.21% | 25,300 |
| Apr 30, 2026 | 1,464.00 | 1,466.00 | 1,425.00 | 1,440.00 | 1,440.00 | -1.71% | 37,600 |
| Apr 28, 2026 | 1,433.00 | 1,469.00 | 1,433.00 | 1,465.00 | 1,465.00 | 2.95% | 32,300 |
| Apr 27, 2026 | 1,422.00 | 1,436.00 | 1,398.00 | 1,423.00 | 1,423.00 | -0.91% | 89,500 |
| Apr 24, 2026 | 1,499.00 | 1,509.00 | 1,405.00 | 1,436.00 | 1,436.00 | -3.75% | 100,600 |
| Apr 23, 2026 | 1,480.00 | 1,503.00 | 1,477.00 | 1,492.00 | 1,492.00 | 0.81% | 53,700 |
| Apr 22, 2026 | 1,521.00 | 1,540.00 | 1,478.00 | 1,480.00 | 1,480.00 | -2.70% | 48,600 |
| Apr 21, 2026 | 1,565.00 | 1,573.00 | 1,521.00 | 1,521.00 | 1,521.00 | -2.81% | 54,100 |
| Apr 20, 2026 | 1,547.00 | 1,568.00 | 1,530.00 | 1,565.00 | 1,565.00 | -0.13% | 35,800 |
| Apr 17, 2026 | 1,577.00 | 1,595.00 | 1,538.00 | 1,567.00 | 1,567.00 | 0.06% | 63,600 |
| Apr 16, 2026 | 1,530.00 | 1,573.00 | 1,521.00 | 1,566.00 | 1,566.00 | 2.82% | 101,600 |
| Apr 15, 2026 | 1,501.00 | 1,532.00 | 1,492.00 | 1,523.00 | 1,523.00 | 3.82% | 121,800 |
| Apr 14, 2026 | 1,632.00 | 1,632.00 | 1,460.00 | 1,467.00 | 1,467.00 | -12.10% | 273,000 |
| Apr 13, 2026 | 1,640.00 | 1,690.00 | 1,638.00 | 1,669.00 | 1,669.00 | 0.97% | 57,700 |
| Apr 10, 2026 | 1,670.00 | 1,690.00 | 1,645.00 | 1,653.00 | 1,653.00 | 1.04% | 46,400 |
| Apr 9, 2026 | 1,669.00 | 1,681.00 | 1,623.00 | 1,636.00 | 1,636.00 | -3.14% | 73,700 |
| Apr 8, 2026 | 1,581.00 | 1,699.00 | 1,581.00 | 1,689.00 | 1,689.00 | 9.18% | 109,500 |
| Apr 7, 2026 | 1,535.00 | 1,585.00 | 1,535.00 | 1,547.00 | 1,547.00 | 1.51% | 39,000 |
| Apr 6, 2026 | 1,514.00 | 1,550.00 | 1,514.00 | 1,524.00 | 1,524.00 | 0.93% | 36,200 |
| Apr 3, 2026 | 1,522.00 | 1,534.00 | 1,486.00 | 1,510.00 | 1,510.00 | 0.40% | 36,700 |
| Apr 2, 2026 | 1,530.00 | 1,549.00 | 1,494.00 | 1,504.00 | 1,504.00 | -1.64% | 54,900 |
| Apr 1, 2026 | 1,519.00 | 1,532.00 | 1,481.00 | 1,529.00 | 1,529.00 | 5.38% | 71,400 |
| Mar 31, 2026 | 1,457.00 | 1,495.00 | 1,422.00 | 1,451.00 | 1,451.00 | -2.94% | 141,400 |
| Mar 30, 2026 | 1,530.00 | 1,538.00 | 1,489.00 | 1,495.00 | 1,495.00 | -8.56% | 223,900 |
| Mar 27, 2026 | 1,588.00 | 1,656.00 | 1,588.00 | 1,635.00 | 1,635.00 | 2.96% | 87,400 |
| Mar 26, 2026 | 1,650.00 | 1,650.00 | 1,584.00 | 1,588.00 | 1,588.00 | -3.35% | 54,000 |
| Mar 25, 2026 | 1,618.00 | 1,655.00 | 1,604.00 | 1,643.00 | 1,643.00 | 2.75% | 68,300 |
| Mar 24, 2026 | 1,634.00 | 1,634.00 | 1,554.00 | 1,599.00 | 1,599.00 | 2.70% | 85,000 |
| Mar 23, 2026 | 1,598.00 | 1,610.00 | 1,550.00 | 1,557.00 | 1,557.00 | -5.58% | 166,500 |
| Mar 19, 2026 | 1,691.00 | 1,691.00 | 1,647.00 | 1,649.00 | 1,649.00 | -4.63% | 150,800 |
| Mar 18, 2026 | 1,772.00 | 1,794.00 | 1,677.00 | 1,729.00 | 1,729.00 | -2.37% | 280,100 |
| Mar 17, 2026 | 1,871.00 | 1,898.00 | 1,770.00 | 1,771.00 | 1,771.00 | -15.71% | 527,800 |
| Mar 16, 2026 | 2,048.00 | 2,196.00 | 2,040.00 | 2,101.00 | 2,101.00 | 1.60% | 226,600 |
| Mar 13, 2026 | 2,045.00 | 2,130.00 | 2,026.00 | 2,068.00 | 2,068.00 | -1.29% | 91,800 |
| Mar 12, 2026 | 2,165.00 | 2,170.00 | 2,084.00 | 2,095.00 | 2,095.00 | -4.51% | 129,900 |
| Mar 11, 2026 | 2,152.00 | 2,227.00 | 2,117.00 | 2,194.00 | 2,194.00 | 3.00% | 85,000 |
| Mar 10, 2026 | 2,070.00 | 2,145.00 | 2,012.00 | 2,130.00 | 2,130.00 | 5.45% | 103,300 |
| Mar 9, 2026 | 1,950.00 | 2,026.00 | 1,903.00 | 2,020.00 | 2,020.00 | -3.81% | 160,900 |
| Mar 6, 2026 | 2,075.00 | 2,111.00 | 2,041.00 | 2,100.00 | 2,100.00 | -0.43% | 50,200 |
| Mar 5, 2026 | 2,049.00 | 2,134.00 | 2,035.00 | 2,109.00 | 2,109.00 | 8.71% | 76,600 |
| Mar 4, 2026 | 1,987.00 | 2,046.00 | 1,930.00 | 1,940.00 | 1,940.00 | -5.69% | 121,400 |
| Mar 3, 2026 | 2,143.00 | 2,159.00 | 2,057.00 | 2,057.00 | 2,057.00 | -2.60% | 63,300 |
| Mar 2, 2026 | 2,138.00 | 2,185.00 | 2,111.00 | 2,112.00 | 2,112.00 | -5.63% | 83,600 |
| Feb 27, 2026 | 2,099.00 | 2,238.00 | 2,098.00 | 2,238.00 | 2,238.00 | 5.67% | 166,900 |
| Feb 26, 2026 | 2,043.00 | 2,118.00 | 2,028.00 | 2,118.00 | 2,118.00 | 3.67% | 50,500 |
| Feb 25, 2026 | 2,048.00 | 2,050.00 | 1,990.00 | 2,043.00 | 2,043.00 | 0.74% | 43,000 |
| Feb 24, 2026 | 2,011.00 | 2,056.00 | 1,950.00 | 2,028.00 | 2,028.00 | 0.90% | 65,900 |
| Feb 20, 2026 | 2,106.00 | 2,113.00 | 2,004.00 | 2,010.00 | 2,010.00 | -4.56% | 57,900 |
| Feb 19, 2026 | 2,002.00 | 2,111.00 | 1,940.00 | 2,106.00 | 2,106.00 | 4.21% | 134,500 |