Arr Planner Co., Ltd. (TYO:2983)
Japan · Delayed Price · Currency is JPY 1,607.00
-12.00 (-0.74%)
Oct 1, 2026, 3:30 PM JST
Arr Planner Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,609.00 | 1,614.00 | 1,580.00 | 1,607.00 | 1,607.00 | -0.74% | 34,800 |
| Sep 30, 2026 | 1,621.00 | 1,631.00 | 1,601.00 | 1,619.00 | 1,619.00 | -0.06% | 44,200 |
| Sep 29, 2026 | 1,670.00 | 1,670.00 | 1,620.00 | 1,620.00 | 1,620.00 | -2.59% | 37,000 |
| Sep 28, 2026 | 1,644.00 | 1,670.00 | 1,637.00 | 1,663.00 | 1,663.00 | 1.16% | 25,400 |
| Sep 25, 2026 | 1,714.00 | 1,714.00 | 1,643.00 | 1,644.00 | 1,644.00 | -4.20% | 69,400 |
| Sep 24, 2026 | 1,706.00 | 1,718.00 | 1,692.00 | 1,716.00 | 1,716.00 | 0.29% | 39,000 |
| Sep 18, 2026 | 1,707.00 | 1,720.00 | 1,696.00 | 1,711.00 | 1,711.00 | -0.70% | 25,700 |
| Sep 17, 2026 | 1,689.00 | 1,723.00 | 1,689.00 | 1,723.00 | 1,723.00 | 1.00% | 33,400 |
| Sep 16, 2026 | 1,664.00 | 1,709.00 | 1,664.00 | 1,706.00 | 1,706.00 | 2.52% | 37,700 |
| Sep 15, 2026 | 1,686.00 | 1,686.00 | 1,622.00 | 1,664.00 | 1,664.00 | -1.25% | 103,600 |
| Sep 14, 2026 | 1,653.00 | 1,727.00 | 1,638.00 | 1,685.00 | 1,685.00 | 1.08% | 109,000 |
| Sep 11, 2026 | 1,752.00 | 1,757.00 | 1,639.00 | 1,667.00 | 1,667.00 | -4.03% | 305,800 |
| Sep 10, 2026 | 1,738.00 | 1,763.00 | 1,701.00 | 1,737.00 | 1,737.00 | 0.52% | 82,900 |
| Sep 9, 2026 | 1,718.00 | 1,738.00 | 1,698.00 | 1,728.00 | 1,728.00 | -0.23% | 27,500 |
| Sep 8, 2026 | 1,741.00 | 1,756.00 | 1,732.00 | 1,732.00 | 1,732.00 | -2.09% | 29,500 |
| Sep 7, 2026 | 1,800.00 | 1,814.00 | 1,752.00 | 1,769.00 | 1,769.00 | -2.59% | 43,600 |
| Sep 4, 2026 | 1,734.00 | 1,819.00 | 1,733.00 | 1,816.00 | 1,816.00 | 3.89% | 59,100 |
| Sep 3, 2026 | 1,741.00 | 1,765.00 | 1,721.00 | 1,748.00 | 1,748.00 | 0.11% | 34,200 |
| Sep 2, 2026 | 1,679.00 | 1,749.00 | 1,655.00 | 1,746.00 | 1,746.00 | 3.25% | 64,300 |
| Sep 1, 2026 | 1,710.00 | 1,710.00 | 1,663.00 | 1,691.00 | 1,691.00 | -1.05% | 8,300 |
| Aug 31, 2026 | 1,617.00 | 1,709.00 | 1,601.00 | 1,709.00 | 1,709.00 | 4.65% | 66,200 |
| Aug 28, 2026 | 1,628.00 | 1,645.00 | 1,620.00 | 1,633.00 | 1,633.00 | 1.18% | 12,600 |
| Aug 27, 2026 | 1,633.00 | 1,647.00 | 1,614.00 | 1,614.00 | 1,614.00 | -1.34% | 10,600 |
| Aug 26, 2026 | 1,657.00 | 1,675.00 | 1,636.00 | 1,636.00 | 1,636.00 | -1.15% | 7,300 |
| Aug 25, 2026 | 1,686.00 | 1,694.00 | 1,654.00 | 1,655.00 | 1,655.00 | -1.84% | 12,100 |
| Aug 24, 2026 | 1,660.00 | 1,693.00 | 1,641.00 | 1,686.00 | 1,686.00 | 2.43% | 30,000 |
| Aug 21, 2026 | 1,602.00 | 1,647.00 | 1,602.00 | 1,646.00 | 1,646.00 | 2.05% | 14,100 |
| Aug 20, 2026 | 1,572.00 | 1,622.00 | 1,572.00 | 1,613.00 | 1,613.00 | 3.27% | 14,500 |
| 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 | -1.90% | 40,100 |
| Jul 29, 2026 | 1,482.00 | 1,482.00 | 1,422.00 | 1,446.00 | 1,421.00 | -1.70% | 34,800 |
| Jul 28, 2026 | 1,524.00 | 1,524.00 | 1,471.00 | 1,471.00 | 1,445.57 | -2.78% | 25,900 |
| Jul 27, 2026 | 1,491.00 | 1,517.00 | 1,491.00 | 1,513.00 | 1,486.84 | 1.89% | 9,100 |
| Jul 24, 2026 | 1,544.00 | 1,544.00 | 1,485.00 | 1,485.00 | 1,459.33 | -3.07% | 20,600 |
| Jul 23, 2026 | 1,515.00 | 1,532.00 | 1,504.00 | 1,532.00 | 1,505.51 | 1.12% | 18,300 |
| Jul 22, 2026 | 1,505.00 | 1,535.00 | 1,503.00 | 1,515.00 | 1,488.81 | 0.93% | 13,000 |
| Jul 21, 2026 | 1,486.00 | 1,524.00 | 1,478.00 | 1,501.00 | 1,475.05 | 1.56% | 19,200 |
| Jul 17, 2026 | 1,520.00 | 1,525.00 | 1,450.00 | 1,478.00 | 1,452.45 | -3.52% | 47,300 |