ARCHION Corporation (TYO:543A)
Japan · Delayed Price · Currency is JPY 288.00
+13.00 (4.73%)
Nov 5, 2026, 3:30 PM JST
ARCHION Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 282.00 | 293.00 | 278.00 | 288.00 | 288.00 | 4.73% | 48,337,600 |
| Nov 4, 2026 | 273.00 | 276.00 | 268.00 | 275.00 | 275.00 | - | 21,651,300 |
| Nov 2, 2026 | 278.00 | 279.00 | 274.00 | 275.00 | 275.00 | -0.72% | 12,838,500 |
| Oct 30, 2026 | 280.00 | 285.00 | 276.00 | 277.00 | 277.00 | -2.46% | 15,900,100 |
| Oct 29, 2026 | 292.00 | 292.00 | 282.00 | 284.00 | 284.00 | -2.41% | 25,803,000 |
| Oct 28, 2026 | 293.00 | 297.00 | 291.00 | 291.00 | 291.00 | 1.39% | 17,321,800 |
| Oct 27, 2026 | 289.00 | 291.00 | 287.00 | 287.00 | 287.00 | -1.37% | 13,407,300 |
| Oct 26, 2026 | 288.00 | 292.00 | 286.00 | 291.00 | 291.00 | 1.39% | 11,116,800 |
| Oct 23, 2026 | 292.00 | 294.00 | 285.00 | 287.00 | 287.00 | -2.71% | 17,446,900 |
| Oct 22, 2026 | 292.00 | 299.00 | 292.00 | 295.00 | 295.00 | 1.37% | 19,518,300 |
| Oct 21, 2026 | 297.00 | 297.00 | 289.00 | 291.00 | 291.00 | -1.36% | 10,964,800 |
| Oct 20, 2026 | 297.00 | 300.00 | 292.00 | 295.00 | 295.00 | - | 23,632,200 |
| Oct 19, 2026 | 287.00 | 295.00 | 286.00 | 295.00 | 295.00 | 0.34% | 15,321,800 |
| Oct 16, 2026 | 280.00 | 294.00 | 280.00 | 294.00 | 294.00 | 5.38% | 20,358,100 |
| Oct 15, 2026 | 285.00 | 286.00 | 278.00 | 279.00 | 279.00 | -2.11% | 29,276,200 |
| Oct 14, 2026 | 289.00 | 291.00 | 285.00 | 285.00 | 285.00 | -1.04% | 12,231,400 |
| Oct 13, 2026 | 295.00 | 296.00 | 287.00 | 288.00 | 288.00 | 1.41% | 19,384,900 |
| Oct 9, 2026 | 292.00 | 296.00 | 284.00 | 284.00 | 284.00 | -3.73% | 19,767,400 |
| Oct 8, 2026 | 293.00 | 297.00 | 289.00 | 295.00 | 295.00 | 1.03% | 21,129,700 |
| Oct 7, 2026 | 288.00 | 295.00 | 286.00 | 292.00 | 292.00 | 2.46% | 30,001,900 |
| Oct 6, 2026 | 283.00 | 288.00 | 280.00 | 285.00 | 285.00 | 2.15% | 21,218,100 |
| Oct 5, 2026 | 283.00 | 286.00 | 278.00 | 279.00 | 279.00 | -0.36% | 16,769,600 |
| Oct 2, 2026 | 287.00 | 288.00 | 280.00 | 280.00 | 280.00 | -2.78% | 15,016,700 |
| Oct 1, 2026 | 283.00 | 290.00 | 280.00 | 288.00 | 288.00 | 1.05% | 14,344,700 |
| Sep 30, 2026 | 282.00 | 287.00 | 280.00 | 285.00 | 285.00 | 1.42% | 45,240,900 |
| Sep 29, 2026 | 282.00 | 287.00 | 278.00 | 281.00 | 281.00 | -1.40% | 12,771,900 |
| Sep 28, 2026 | 290.00 | 291.00 | 284.00 | 289.00 | 285.00 | -1.70% | 16,059,700 |
| Sep 25, 2026 | 289.00 | 296.00 | 288.00 | 294.00 | 289.93 | 2.80% | 34,292,800 |
| Sep 24, 2026 | 284.00 | 286.00 | 279.00 | 286.00 | 282.04 | 0.70% | 20,460,800 |
| Sep 18, 2026 | 281.00 | 284.00 | 276.00 | 284.00 | 280.07 | 0.71% | 41,233,700 |
| Sep 17, 2026 | 276.00 | 282.00 | 276.00 | 282.00 | 278.10 | 2.92% | 29,784,300 |
| Sep 16, 2026 | 273.00 | 275.00 | 270.00 | 274.00 | 270.21 | 1.11% | 23,813,900 |
| Sep 15, 2026 | 273.00 | 274.00 | 266.00 | 271.00 | 267.25 | -1.09% | 20,202,200 |
| Sep 14, 2026 | 267.00 | 274.00 | 264.00 | 274.00 | 270.21 | 1.86% | 18,185,300 |
| Sep 11, 2026 | 265.00 | 269.00 | 263.00 | 269.00 | 265.28 | - | 17,981,100 |
| Sep 10, 2026 | 267.00 | 271.00 | 266.00 | 269.00 | 265.28 | 0.37% | 15,260,200 |
| Sep 9, 2026 | 270.00 | 271.00 | 266.00 | 268.00 | 264.29 | -1.11% | 16,319,200 |
| Sep 8, 2026 | 275.00 | 275.00 | 271.00 | 271.00 | 267.25 | -1.81% | 20,543,900 |
| Sep 7, 2026 | 276.00 | 278.00 | 272.00 | 276.00 | 272.18 | -1.43% | 24,701,200 |
| Sep 4, 2026 | 285.00 | 286.00 | 278.00 | 280.00 | 276.12 | -0.71% | 11,342,800 |
| Sep 3, 2026 | 281.00 | 289.00 | 280.00 | 282.00 | 278.10 | 1.08% | 19,554,000 |
| Sep 2, 2026 | 283.00 | 284.00 | 278.00 | 279.00 | 275.14 | -3.46% | 21,705,700 |
| Sep 1, 2026 | 276.00 | 289.00 | 275.00 | 289.00 | 285.00 | 4.71% | 30,107,500 |
| Aug 31, 2026 | 275.00 | 277.00 | 272.00 | 276.00 | 272.18 | 0.36% | 15,375,500 |
| Aug 28, 2026 | 274.00 | 277.00 | 272.00 | 275.00 | 271.19 | 0.36% | 20,041,300 |
| Aug 27, 2026 | 274.00 | 277.00 | 271.00 | 274.00 | 270.21 | 0.37% | 20,075,300 |
| Aug 26, 2026 | 271.00 | 274.00 | 270.00 | 273.00 | 269.22 | 0.74% | 10,855,500 |
| Aug 25, 2026 | 273.00 | 275.00 | 270.00 | 271.00 | 267.25 | -0.73% | 19,439,800 |
| Aug 24, 2026 | 284.00 | 286.00 | 273.00 | 273.00 | 269.22 | -2.50% | 19,544,100 |
| Aug 21, 2026 | 276.00 | 282.00 | 274.00 | 280.00 | 276.12 | 1.45% | 18,073,800 |