Area Quest Inc. (TYO:8912)
Japan · Delayed Price · Currency is JPY 176.00
-4.00 (-2.22%)
Mar 6, 2026, 3:30 PM JST
Area Quest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 180.00 | 185.00 | 173.00 | 176.00 | - | -2.22% | 652,600 |
| Mar 5, 2026 | 178.00 | 218.00 | 175.00 | 180.00 | 180.00 | 4.05% | 7,945,900 |
| Mar 4, 2026 | 180.00 | 184.00 | 172.00 | 173.00 | 173.00 | -8.95% | 566,500 |
| Mar 3, 2026 | 204.00 | 215.00 | 181.00 | 190.00 | 190.00 | 13.77% | 5,743,900 |
| Mar 2, 2026 | 175.00 | 175.00 | 165.00 | 167.00 | 167.00 | -2.34% | 136,300 |
| Feb 27, 2026 | 173.00 | 176.00 | 171.00 | 171.00 | 171.00 | 0.59% | 84,200 |
| Feb 26, 2026 | 168.00 | 173.00 | 168.00 | 170.00 | 170.00 | -0.58% | 161,300 |
| Feb 25, 2026 | 179.00 | 179.00 | 171.00 | 171.00 | 171.00 | -3.39% | 135,900 |
| Feb 24, 2026 | 168.00 | 180.00 | 162.00 | 177.00 | 177.00 | 2.31% | 312,700 |
| Feb 20, 2026 | 172.00 | 193.00 | 170.00 | 173.00 | 173.00 | 3.59% | 1,192,100 |
| Feb 19, 2026 | 161.00 | 170.00 | 160.00 | 167.00 | 167.00 | 4.38% | 231,000 |
| Feb 18, 2026 | 161.00 | 162.00 | 159.00 | 160.00 | 160.00 | - | 48,800 |
| Feb 17, 2026 | 159.00 | 162.00 | 156.00 | 160.00 | 160.00 | 0.63% | 90,400 |
| Feb 16, 2026 | 159.00 | 159.00 | 156.00 | 159.00 | 159.00 | 1.27% | 46,600 |
| Feb 13, 2026 | 159.00 | 159.00 | 157.00 | 157.00 | 157.00 | - | 54,000 |
| Feb 12, 2026 | 161.00 | 162.00 | 157.00 | 157.00 | 157.00 | -1.26% | 76,300 |
| Feb 10, 2026 | 162.00 | 170.00 | 156.00 | 159.00 | 159.00 | -1.24% | 451,200 |
| Feb 9, 2026 | 160.00 | 161.00 | 157.00 | 161.00 | 161.00 | 1.26% | 59,100 |
| Feb 6, 2026 | 156.00 | 159.00 | 155.00 | 159.00 | 159.00 | 1.92% | 91,700 |
| Feb 5, 2026 | 156.00 | 157.00 | 155.00 | 156.00 | 156.00 | - | 25,700 |
| Feb 4, 2026 | 156.00 | 157.00 | 155.00 | 156.00 | 156.00 | - | 26,100 |
| Feb 3, 2026 | 156.00 | 157.00 | 155.00 | 156.00 | 156.00 | - | 41,600 |
| Feb 2, 2026 | 155.00 | 156.00 | 155.00 | 156.00 | 156.00 | - | 25,200 |
| Jan 30, 2026 | 156.00 | 156.00 | 154.00 | 156.00 | 156.00 | - | 32,400 |
| Jan 29, 2026 | 157.00 | 158.00 | 155.00 | 156.00 | 156.00 | 1.30% | 41,600 |
| Jan 28, 2026 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | - | 26,300 |
| Jan 27, 2026 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | -0.65% | 11,700 |
| Jan 26, 2026 | 156.00 | 157.00 | 154.00 | 155.00 | 155.00 | -0.64% | 26,700 |
| Jan 23, 2026 | 156.00 | 157.00 | 154.00 | 156.00 | 156.00 | - | 48,200 |
| Jan 22, 2026 | 156.00 | 156.00 | 154.00 | 156.00 | 156.00 | - | 10,000 |
| Jan 21, 2026 | 155.00 | 156.00 | 154.00 | 156.00 | 156.00 | - | 14,800 |
| Jan 20, 2026 | 156.00 | 156.00 | 153.00 | 156.00 | 156.00 | - | 22,400 |
| Jan 19, 2026 | 155.00 | 156.00 | 153.00 | 156.00 | 156.00 | 1.30% | 38,200 |
| Jan 16, 2026 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | - | 49,500 |
| Jan 15, 2026 | 155.00 | 155.00 | 153.00 | 154.00 | 154.00 | - | 57,300 |
| Jan 14, 2026 | 156.00 | 157.00 | 154.00 | 154.00 | 154.00 | -0.65% | 49,000 |
| Jan 13, 2026 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | - | 34,400 |
| Jan 9, 2026 | 154.00 | 156.00 | 153.00 | 155.00 | 155.00 | -0.64% | 56,100 |
| Jan 8, 2026 | 154.00 | 157.00 | 153.00 | 156.00 | 156.00 | 0.65% | 63,300 |
| Jan 7, 2026 | 154.00 | 156.00 | 153.00 | 155.00 | 155.00 | - | 36,300 |
| Jan 6, 2026 | 154.00 | 156.00 | 154.00 | 155.00 | 155.00 | 1.31% | 59,800 |
| Jan 5, 2026 | 152.00 | 154.00 | 152.00 | 153.00 | 153.00 | - | 29,400 |
| Dec 30, 2025 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | -0.65% | 10,400 |
| Dec 29, 2025 | 153.00 | 154.00 | 152.00 | 154.00 | 154.00 | 0.65% | 17,900 |
| Dec 26, 2025 | 151.00 | 154.00 | 150.00 | 153.00 | 153.00 | 2.00% | 58,900 |
| Dec 25, 2025 | 151.00 | 152.00 | 150.00 | 150.00 | 150.00 | -0.66% | 39,700 |
| Dec 24, 2025 | 152.00 | 152.00 | 150.00 | 151.00 | 151.00 | 0.67% | 36,400 |
| Dec 23, 2025 | 151.00 | 153.00 | 149.00 | 150.00 | 150.00 | - | 37,700 |
| Dec 22, 2025 | 151.00 | 152.00 | 149.00 | 150.00 | 150.00 | -1.96% | 54,800 |
| Dec 19, 2025 | 151.00 | 153.00 | 150.00 | 153.00 | 153.00 | 0.66% | 48,800 |