ARCHION Corporation (TYO:543A)
Japan · Delayed Price · Currency is JPY 375.00
+7.00 (1.90%)
May 27, 2026, 11:15 AM JST
ARCHION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 373.00 | 383.00 | 371.00 | 381.00 | - | 3.53% | 1,080,300 |
| 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 |
| Apr 1, 2026 | 400.00 | 431.00 | 394.00 | 431.00 | 431.00 | 11.37% | 10,246,600 |
| Mar 27, 2026 | 399.00 | 406.00 | 386.00 | 387.00 | 387.00 | -5.38% | 6,924,300 |
| Mar 26, 2026 | 410.00 | 416.00 | 406.00 | 409.00 | 409.00 | -1.68% | 4,144,800 |
| Mar 25, 2026 | 415.00 | 421.00 | 413.00 | 416.00 | 416.00 | 1.71% | 3,304,400 |
| Mar 24, 2026 | 408.00 | 412.00 | 401.00 | 409.00 | 409.00 | 2.25% | 3,909,200 |
| Mar 23, 2026 | 387.00 | 402.00 | 381.00 | 400.00 | 400.00 | 1.27% | 4,326,000 |
| Mar 19, 2026 | 407.00 | 409.00 | 393.00 | 395.00 | 395.00 | -3.42% | 5,952,400 |
| Mar 18, 2026 | 384.00 | 413.00 | 382.00 | 409.00 | 409.00 | 8.20% | 6,072,400 |
| Mar 17, 2026 | 381.00 | 381.00 | 375.00 | 378.00 | 378.00 | 0.53% | 3,237,100 |
| Mar 16, 2026 | 380.00 | 381.00 | 374.00 | 376.00 | 376.00 | -1.31% | 3,283,100 |
| Mar 13, 2026 | 386.00 | 391.00 | 381.00 | 381.00 | 381.00 | -3.30% | 3,570,400 |
| Mar 12, 2026 | 401.00 | 405.00 | 391.00 | 394.00 | 394.00 | -2.72% | 3,980,800 |
| Mar 11, 2026 | 419.00 | 423.00 | 405.00 | 405.00 | 405.00 | -1.46% | 3,306,300 |
| Mar 10, 2026 | 408.00 | 413.00 | 402.00 | 411.00 | 411.00 | 2.75% | 3,480,500 |