ARCHION Corporation (TYO:543A)
Japan · Delayed Price · Currency is JPY 276.00
+4.00 (1.47%)
Aug 14, 2026, 3:30 PM JST
ARCHION Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 273.00 | 279.00 | 269.00 | 276.00 | 276.00 | 1.47% | 27,695,300 |
| Aug 13, 2026 | 275.00 | 279.00 | 270.00 | 272.00 | 272.00 | 0.37% | 41,956,600 |
| Aug 12, 2026 | 277.00 | 278.00 | 270.00 | 271.00 | 271.00 | -1.45% | 17,467,100 |
| Aug 10, 2026 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | -0.72% | 16,808,600 |
| Aug 7, 2026 | 270.00 | 286.00 | 269.00 | 277.00 | 277.00 | 2.97% | 58,185,400 |
| Aug 6, 2026 | 266.00 | 272.00 | 265.00 | 269.00 | 269.00 | 0.75% | 16,255,900 |
| Aug 5, 2026 | 265.00 | 273.00 | 264.00 | 267.00 | 267.00 | 2.30% | 29,320,500 |
| Aug 4, 2026 | 266.00 | 268.00 | 261.00 | 261.00 | 261.00 | -1.88% | 15,347,900 |
| Aug 3, 2026 | 264.00 | 267.00 | 257.00 | 266.00 | 266.00 | -0.37% | 28,194,500 |
| Jul 31, 2026 | 270.00 | 274.00 | 264.00 | 267.00 | 267.00 | -2.55% | 31,701,800 |
| Jul 30, 2026 | 280.00 | 280.00 | 268.00 | 274.00 | 274.00 | -2.14% | 42,950,200 |
| Jul 29, 2026 | 266.00 | 280.00 | 263.00 | 280.00 | 280.00 | -3.45% | 195,902,700 |
| Jul 28, 2026 | 288.00 | 292.00 | 284.00 | 290.00 | 290.00 | -1.02% | 22,681,400 |
| Jul 27, 2026 | 278.00 | 294.00 | 272.00 | 293.00 | 293.00 | 4.64% | 48,031,100 |
| Jul 24, 2026 | 303.00 | 304.00 | 280.00 | 280.00 | 280.00 | -6.67% | 13,631,700 |
| Jul 23, 2026 | 285.00 | 322.00 | 284.00 | 300.00 | 300.00 | -1.32% | 29,132,300 |
| Jul 22, 2026 | 300.00 | 306.00 | 297.00 | 304.00 | 304.00 | 1.00% | 5,578,200 |
| Jul 21, 2026 | 298.00 | 308.00 | 295.00 | 301.00 | 301.00 | 2.03% | 4,972,300 |
| Jul 17, 2026 | 297.00 | 300.00 | 288.00 | 295.00 | 295.00 | - | 5,265,600 |
| Jul 16, 2026 | 301.00 | 303.00 | 292.00 | 295.00 | 295.00 | -1.99% | 2,879,300 |
| Jul 15, 2026 | 299.00 | 301.00 | 295.00 | 301.00 | 301.00 | 1.69% | 3,266,100 |
| Jul 14, 2026 | 308.00 | 310.00 | 296.00 | 296.00 | 296.00 | -3.58% | 4,299,300 |
| Jul 13, 2026 | 313.00 | 313.00 | 302.00 | 307.00 | 307.00 | -1.92% | 3,719,400 |
| Jul 10, 2026 | 306.00 | 313.00 | 304.00 | 313.00 | 313.00 | 2.96% | 3,616,000 |
| Jul 9, 2026 | 305.00 | 306.00 | 298.00 | 304.00 | 304.00 | -0.98% | 2,662,500 |
| Jul 8, 2026 | 315.00 | 317.00 | 302.00 | 307.00 | 307.00 | -0.65% | 4,365,100 |
| Jul 7, 2026 | 296.00 | 309.00 | 292.00 | 309.00 | 309.00 | 4.39% | 4,074,900 |
| Jul 6, 2026 | 307.00 | 314.00 | 291.00 | 296.00 | 296.00 | -5.43% | 7,292,300 |
| Jul 3, 2026 | 303.00 | 313.00 | 298.00 | 313.00 | 313.00 | 5.03% | 5,351,300 |
| Jul 2, 2026 | 288.00 | 302.00 | 286.00 | 298.00 | 298.00 | 3.11% | 5,032,200 |
| Jul 1, 2026 | 287.00 | 289.00 | 276.00 | 289.00 | 289.00 | - | 7,456,700 |
| Jun 30, 2026 | 292.00 | 292.00 | 284.00 | 289.00 | 289.00 | -0.69% | 2,844,400 |
| Jun 29, 2026 | 283.00 | 292.00 | 281.00 | 291.00 | 291.00 | 4.68% | 5,008,500 |
| Jun 26, 2026 | 283.00 | 287.00 | 277.00 | 278.00 | 278.00 | -1.42% | 6,590,400 |
| Jun 25, 2026 | 286.00 | 287.00 | 281.00 | 282.00 | 282.00 | -1.05% | 4,892,900 |
| Jun 24, 2026 | 285.00 | 289.00 | 281.00 | 285.00 | 285.00 | - | 5,202,500 |
| Jun 23, 2026 | 297.00 | 297.00 | 283.00 | 285.00 | 285.00 | -4.36% | 6,521,800 |
| Jun 22, 2026 | 296.00 | 305.00 | 294.00 | 298.00 | 298.00 | 2.05% | 4,572,600 |
| Jun 19, 2026 | 298.00 | 298.00 | 287.00 | 292.00 | 292.00 | -2.67% | 16,622,900 |
| Jun 18, 2026 | 301.00 | 316.00 | 296.00 | 300.00 | 300.00 | 0.67% | 8,353,600 |
| Jun 17, 2026 | 303.00 | 304.00 | 295.00 | 298.00 | 298.00 | - | 3,806,100 |
| Jun 16, 2026 | 306.00 | 308.00 | 295.00 | 298.00 | 298.00 | -0.33% | 5,006,800 |
| Jun 15, 2026 | 294.00 | 303.00 | 290.00 | 299.00 | 299.00 | 5.28% | 4,859,900 |
| Jun 12, 2026 | 285.00 | 288.00 | 277.00 | 284.00 | 284.00 | 2.53% | 5,699,200 |
| Jun 11, 2026 | 292.00 | 293.00 | 276.00 | 277.00 | 277.00 | -6.10% | 12,919,500 |
| Jun 10, 2026 | 298.00 | 301.00 | 295.00 | 295.00 | 295.00 | -0.34% | 4,307,200 |
| Jun 9, 2026 | 305.00 | 310.00 | 296.00 | 296.00 | 296.00 | -1.33% | 6,768,100 |
| Jun 8, 2026 | 310.00 | 313.00 | 300.00 | 300.00 | 300.00 | -3.85% | 4,989,400 |
| Jun 5, 2026 | 318.00 | 321.00 | 311.00 | 312.00 | 312.00 | -1.27% | 2,906,000 |
| Jun 4, 2026 | 330.00 | 335.00 | 316.00 | 316.00 | 316.00 | -3.95% | 4,529,800 |