ARCHION Corporation (TYO:543A)
Japan · Delayed Price · Currency is JPY 294.00
+8.00 (2.80%)
Sep 25, 2026, 3:30 PM JST
ARCHION Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 289.00 | 296.00 | 288.00 | 294.00 | 294.00 | 2.80% | 34,292,800 |
| Sep 24, 2026 | 284.00 | 286.00 | 279.00 | 286.00 | 286.00 | 0.70% | 20,460,800 |
| Sep 18, 2026 | 281.00 | 284.00 | 276.00 | 284.00 | 284.00 | 0.71% | 41,233,700 |
| Sep 17, 2026 | 276.00 | 282.00 | 276.00 | 282.00 | 282.00 | 2.92% | 29,784,300 |
| Sep 16, 2026 | 273.00 | 275.00 | 270.00 | 274.00 | 274.00 | 1.11% | 23,813,900 |
| Sep 15, 2026 | 273.00 | 274.00 | 266.00 | 271.00 | 271.00 | -1.09% | 20,202,200 |
| Sep 14, 2026 | 267.00 | 274.00 | 264.00 | 274.00 | 274.00 | 1.86% | 18,185,300 |
| Sep 11, 2026 | 265.00 | 269.00 | 263.00 | 269.00 | 269.00 | - | 17,981,100 |
| Sep 10, 2026 | 267.00 | 271.00 | 266.00 | 269.00 | 269.00 | 0.37% | 15,260,200 |
| Sep 9, 2026 | 270.00 | 271.00 | 266.00 | 268.00 | 268.00 | -1.11% | 16,319,200 |
| Sep 8, 2026 | 275.00 | 275.00 | 271.00 | 271.00 | 271.00 | -1.81% | 20,543,900 |
| Sep 7, 2026 | 276.00 | 278.00 | 272.00 | 276.00 | 276.00 | -1.43% | 24,701,200 |
| Sep 4, 2026 | 285.00 | 286.00 | 278.00 | 280.00 | 280.00 | -0.71% | 11,342,800 |
| Sep 3, 2026 | 281.00 | 289.00 | 280.00 | 282.00 | 282.00 | 1.08% | 19,554,000 |
| Sep 2, 2026 | 283.00 | 284.00 | 278.00 | 279.00 | 279.00 | -3.46% | 21,705,700 |
| Sep 1, 2026 | 276.00 | 289.00 | 275.00 | 289.00 | 289.00 | 4.71% | 30,107,500 |
| Aug 31, 2026 | 275.00 | 277.00 | 272.00 | 276.00 | 276.00 | 0.36% | 15,375,500 |
| Aug 28, 2026 | 274.00 | 277.00 | 272.00 | 275.00 | 275.00 | 0.36% | 20,041,300 |
| Aug 27, 2026 | 274.00 | 277.00 | 271.00 | 274.00 | 274.00 | 0.37% | 20,075,300 |
| Aug 26, 2026 | 271.00 | 274.00 | 270.00 | 273.00 | 273.00 | 0.74% | 10,855,500 |
| Aug 25, 2026 | 273.00 | 275.00 | 270.00 | 271.00 | 271.00 | -0.73% | 19,439,800 |
| Aug 24, 2026 | 284.00 | 286.00 | 273.00 | 273.00 | 273.00 | -2.50% | 19,544,100 |
| Aug 21, 2026 | 276.00 | 282.00 | 274.00 | 280.00 | 280.00 | 1.45% | 18,073,800 |
| Aug 20, 2026 | 278.00 | 280.00 | 271.00 | 276.00 | 276.00 | 0.36% | 20,431,200 |
| Aug 19, 2026 | 284.00 | 286.00 | 273.00 | 275.00 | 275.00 | -2.83% | 30,706,200 |
| Aug 18, 2026 | 285.00 | 287.00 | 279.00 | 283.00 | 283.00 | -1.39% | 22,753,500 |
| Aug 17, 2026 | 280.00 | 292.00 | 279.00 | 287.00 | 287.00 | 3.99% | 49,732,700 |
| 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 |