Arr Planner Co., Ltd. (TYO:2983)
Japan · Delayed Price · Currency is JPY 1,613.00
+51.00 (3.27%)
Aug 20, 2026, 3:30 PM JST
Arr Planner Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1,572.00 | 1,618.00 | 1,572.00 | 1,615.00 | - | 3.39% | 3,800 |
| Aug 19, 2026 | 1,620.00 | 1,622.00 | 1,560.00 | 1,562.00 | 1,562.00 | -4.81% | 23,700 |
| Aug 18, 2026 | 1,666.00 | 1,678.00 | 1,629.00 | 1,641.00 | 1,641.00 | -2.84% | 25,000 |
| Aug 17, 2026 | 1,620.00 | 1,692.00 | 1,608.00 | 1,689.00 | 1,689.00 | 5.30% | 66,800 |
| Aug 14, 2026 | 1,564.00 | 1,616.00 | 1,561.00 | 1,604.00 | 1,604.00 | 2.56% | 30,700 |
| Aug 13, 2026 | 1,537.00 | 1,582.00 | 1,530.00 | 1,564.00 | 1,564.00 | 1.82% | 14,500 |
| Aug 12, 2026 | 1,517.00 | 1,557.00 | 1,515.00 | 1,536.00 | 1,536.00 | 1.25% | 10,900 |
| Aug 10, 2026 | 1,518.00 | 1,535.00 | 1,505.00 | 1,517.00 | 1,517.00 | -0.85% | 9,600 |
| Aug 7, 2026 | 1,526.00 | 1,548.00 | 1,517.00 | 1,530.00 | 1,530.00 | -0.20% | 11,300 |
| Aug 6, 2026 | 1,483.00 | 1,536.00 | 1,483.00 | 1,533.00 | 1,533.00 | 1.79% | 17,100 |
| Aug 5, 2026 | 1,492.00 | 1,508.00 | 1,472.00 | 1,506.00 | 1,506.00 | 2.66% | 13,900 |
| Aug 4, 2026 | 1,473.00 | 1,477.00 | 1,449.00 | 1,467.00 | 1,467.00 | 1.52% | 11,000 |
| Aug 3, 2026 | 1,486.00 | 1,495.00 | 1,442.00 | 1,445.00 | 1,445.00 | -2.76% | 13,500 |
| Jul 31, 2026 | 1,446.00 | 1,506.00 | 1,415.00 | 1,486.00 | 1,486.00 | 6.60% | 71,500 |
| Jul 30, 2026 | 1,445.00 | 1,446.00 | 1,394.00 | 1,394.00 | 1,394.00 | -2.24% | 40,100 |
| Jul 29, 2026 | 1,482.00 | 1,482.00 | 1,422.00 | 1,446.00 | 1,425.94 | -1.70% | 34,800 |
| Jul 28, 2026 | 1,524.00 | 1,524.00 | 1,471.00 | 1,471.00 | 1,450.60 | -2.78% | 25,900 |
| Jul 27, 2026 | 1,491.00 | 1,517.00 | 1,491.00 | 1,513.00 | 1,492.02 | 1.89% | 9,100 |
| Jul 24, 2026 | 1,544.00 | 1,544.00 | 1,485.00 | 1,485.00 | 1,464.40 | -3.07% | 20,600 |
| Jul 23, 2026 | 1,515.00 | 1,532.00 | 1,504.00 | 1,532.00 | 1,510.75 | 1.12% | 18,300 |
| Jul 22, 2026 | 1,505.00 | 1,535.00 | 1,503.00 | 1,515.00 | 1,493.99 | 0.93% | 13,000 |
| Jul 21, 2026 | 1,486.00 | 1,524.00 | 1,478.00 | 1,501.00 | 1,480.18 | 1.56% | 19,200 |
| Jul 17, 2026 | 1,520.00 | 1,525.00 | 1,450.00 | 1,478.00 | 1,457.50 | -3.52% | 47,300 |
| Jul 16, 2026 | 1,554.00 | 1,567.00 | 1,529.00 | 1,532.00 | 1,510.75 | -1.42% | 14,900 |
| Jul 15, 2026 | 1,536.00 | 1,560.00 | 1,536.00 | 1,554.00 | 1,532.45 | 1.64% | 14,800 |
| Jul 14, 2026 | 1,524.00 | 1,539.00 | 1,523.00 | 1,529.00 | 1,507.79 | 0.13% | 9,700 |
| Jul 13, 2026 | 1,544.00 | 1,578.00 | 1,521.00 | 1,527.00 | 1,505.82 | -0.78% | 15,300 |
| Jul 10, 2026 | 1,531.00 | 1,548.00 | 1,520.00 | 1,539.00 | 1,517.65 | 1.92% | 10,700 |
| Jul 9, 2026 | 1,522.00 | 1,532.00 | 1,506.00 | 1,510.00 | 1,489.06 | -0.79% | 12,300 |
| Jul 8, 2026 | 1,537.00 | 1,552.00 | 1,516.00 | 1,522.00 | 1,500.89 | -2.56% | 38,100 |
| Jul 7, 2026 | 1,562.00 | 1,593.00 | 1,536.00 | 1,562.00 | 1,540.34 | 0.97% | 39,200 |
| Jul 6, 2026 | 1,495.00 | 1,547.00 | 1,490.00 | 1,547.00 | 1,525.54 | 2.18% | 24,900 |
| Jul 3, 2026 | 1,473.00 | 1,514.00 | 1,464.00 | 1,514.00 | 1,493.00 | 3.70% | 33,000 |
| Jul 2, 2026 | 1,452.00 | 1,488.00 | 1,451.00 | 1,460.00 | 1,439.75 | 0.55% | 18,200 |
| Jul 1, 2026 | 1,454.00 | 1,454.00 | 1,426.00 | 1,452.00 | 1,431.86 | -0.14% | 14,800 |
| Jun 30, 2026 | 1,433.00 | 1,459.00 | 1,418.00 | 1,454.00 | 1,433.83 | 1.47% | 25,800 |
| Jun 29, 2026 | 1,430.00 | 1,453.00 | 1,420.00 | 1,433.00 | 1,413.12 | 0.21% | 40,200 |
| Jun 26, 2026 | 1,398.00 | 1,450.00 | 1,393.00 | 1,430.00 | 1,410.17 | 2.29% | 43,700 |
| Jun 25, 2026 | 1,452.00 | 1,452.00 | 1,395.00 | 1,398.00 | 1,378.61 | -1.89% | 30,500 |
| Jun 24, 2026 | 1,420.00 | 1,490.00 | 1,420.00 | 1,425.00 | 1,405.24 | 1.06% | 46,300 |
| Jun 23, 2026 | 1,417.00 | 1,444.00 | 1,402.00 | 1,410.00 | 1,390.44 | -0.14% | 34,600 |
| Jun 22, 2026 | 1,423.00 | 1,449.00 | 1,409.00 | 1,412.00 | 1,392.42 | -1.33% | 15,300 |
| Jun 19, 2026 | 1,411.00 | 1,448.00 | 1,402.00 | 1,431.00 | 1,411.15 | 0.63% | 31,000 |
| Jun 18, 2026 | 1,404.00 | 1,427.00 | 1,394.00 | 1,422.00 | 1,402.28 | 2.08% | 22,900 |
| Jun 17, 2026 | 1,381.00 | 1,444.00 | 1,381.00 | 1,393.00 | 1,373.68 | 0.07% | 24,000 |
| Jun 16, 2026 | 1,420.00 | 1,420.00 | 1,373.00 | 1,392.00 | 1,372.69 | -3.00% | 47,500 |
| Jun 15, 2026 | 1,418.00 | 1,447.00 | 1,408.00 | 1,435.00 | 1,415.10 | 3.39% | 49,800 |
| Jun 12, 2026 | 1,428.00 | 1,470.00 | 1,385.00 | 1,388.00 | 1,368.75 | -2.66% | 106,200 |
| Jun 11, 2026 | 1,440.00 | 1,458.00 | 1,408.00 | 1,426.00 | 1,406.22 | -3.45% | 103,100 |
| Jun 10, 2026 | 1,602.00 | 1,607.00 | 1,441.00 | 1,477.00 | 1,456.51 | -2.51% | 258,900 |