ARCHION Corporation (TYO:543A)
Japan · Delayed Price · Currency is JPY 280.00
-20.00 (-6.67%)
Jul 24, 2026, 3:30 PM JST
ARCHION Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |