ARCHION Corporation (TYO:543A)
Japan · Delayed Price · Currency is JPY 298.00
-1.00 (-0.33%)
Jun 16, 2026, 3:30 PM JST
ARCHION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 306.00 | 308.00 | 297.00 | 298.00 | - | -0.33% | 3,391,400 |
| 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 |
| Jun 3, 2026 | 330.00 | 343.00 | 326.00 | 329.00 | 329.00 | -0.30% | 4,779,900 |
| Jun 2, 2026 | 330.00 | 341.00 | 325.00 | 330.00 | 330.00 | -1.20% | 5,339,700 |
| Jun 1, 2026 | 355.00 | 362.00 | 333.00 | 334.00 | 334.00 | -4.84% | 6,550,000 |
| May 29, 2026 | 358.00 | 365.00 | 350.00 | 351.00 | 351.00 | -3.84% | 33,939,900 |
| May 28, 2026 | 368.00 | 374.00 | 360.00 | 365.00 | 365.00 | -0.82% | 2,544,800 |
| May 27, 2026 | 373.00 | 385.00 | 366.00 | 368.00 | 368.00 | - | 5,124,900 |
| May 26, 2026 | 398.00 | 399.00 | 367.00 | 368.00 | 368.00 | -8.68% | 7,517,400 |
| May 25, 2026 | 436.00 | 438.00 | 402.00 | 403.00 | 403.00 | -8.41% | 10,138,200 |
| May 22, 2026 | 427.00 | 445.00 | 422.00 | 440.00 | 440.00 | 7.06% | 14,243,500 |
| May 21, 2026 | 399.00 | 414.00 | 384.00 | 411.00 | 411.00 | 4.05% | 11,933,500 |
| May 20, 2026 | 393.00 | 395.00 | 379.00 | 395.00 | 395.00 | 3.13% | 7,011,300 |
| May 19, 2026 | 367.00 | 389.00 | 362.00 | 383.00 | 383.00 | 8.19% | 8,175,000 |
| May 18, 2026 | 368.00 | 370.00 | 350.00 | 354.00 | 354.00 | -3.01% | 7,629,000 |
| May 15, 2026 | 320.00 | 368.00 | 320.00 | 365.00 | 365.00 | 8.63% | 15,915,400 |
| May 14, 2026 | 315.00 | 339.00 | 315.00 | 336.00 | 336.00 | 7.69% | 10,154,700 |
| May 13, 2026 | 297.00 | 322.00 | 296.00 | 312.00 | 312.00 | 4.00% | 8,090,900 |
| May 12, 2026 | 294.00 | 305.00 | 294.00 | 300.00 | 300.00 | 1.35% | 4,325,500 |
| May 11, 2026 | 294.00 | 303.00 | 290.00 | 296.00 | 296.00 | 0.34% | 6,258,100 |
| May 8, 2026 | 306.00 | 308.00 | 295.00 | 295.00 | 295.00 | -2.64% | 7,068,700 |
| May 7, 2026 | 308.00 | 313.00 | 295.00 | 303.00 | 303.00 | - | 9,794,800 |
| May 1, 2026 | 300.00 | 307.00 | 296.00 | 303.00 | 303.00 | - | 6,151,600 |
| Apr 30, 2026 | 318.00 | 318.00 | 302.00 | 303.00 | 303.00 | -7.06% | 8,984,300 |
| Apr 28, 2026 | 330.00 | 346.00 | 323.00 | 326.00 | 326.00 | 3.16% | 9,618,800 |
| Apr 27, 2026 | 338.00 | 339.00 | 316.00 | 316.00 | 316.00 | -7.06% | 11,384,800 |
| Apr 24, 2026 | 353.00 | 355.00 | 339.00 | 340.00 | 340.00 | -4.23% | 6,132,000 |
| Apr 23, 2026 | 360.00 | 361.00 | 352.00 | 355.00 | 355.00 | -1.39% | 3,676,400 |
| Apr 22, 2026 | 365.00 | 368.00 | 353.00 | 360.00 | 360.00 | -2.44% | 6,258,100 |
| Apr 21, 2026 | 386.00 | 387.00 | 369.00 | 369.00 | 369.00 | -4.16% | 6,802,500 |
| Apr 20, 2026 | 391.00 | 391.00 | 385.00 | 385.00 | 385.00 | -0.52% | 3,483,200 |
| Apr 17, 2026 | 389.00 | 391.00 | 387.00 | 387.00 | 387.00 | -0.26% | 5,154,700 |
| Apr 16, 2026 | 404.00 | 405.00 | 388.00 | 388.00 | 388.00 | -3.48% | 7,136,800 |
| Apr 15, 2026 | 408.00 | 410.00 | 401.00 | 402.00 | 402.00 | -1.47% | 4,146,500 |
| Apr 14, 2026 | 420.00 | 424.00 | 405.00 | 408.00 | 408.00 | -4.67% | 4,508,000 |
| Apr 13, 2026 | 400.00 | 428.00 | 396.00 | 428.00 | 428.00 | 7.54% | 8,558,600 |
| Apr 10, 2026 | 412.00 | 420.00 | 397.00 | 398.00 | 398.00 | -3.40% | 10,919,400 |
| Apr 9, 2026 | 430.00 | 432.00 | 408.00 | 412.00 | 412.00 | -4.63% | 12,528,600 |
| Apr 8, 2026 | 455.00 | 465.00 | 412.00 | 432.00 | 432.00 | -2.04% | 20,569,600 |
| Apr 7, 2026 | 480.00 | 483.00 | 433.00 | 441.00 | 441.00 | -7.16% | 19,651,600 |
| Apr 6, 2026 | 539.00 | 562.00 | 439.00 | 475.00 | 475.00 | -8.48% | 42,787,700 |
| Apr 3, 2026 | 466.00 | 528.00 | 452.00 | 519.00 | 519.00 | 11.61% | 24,584,300 |
| Apr 2, 2026 | 452.00 | 465.00 | 438.00 | 465.00 | 465.00 | 7.89% | 11,598,300 |