Area Quest Inc. (TYO:8912)
Japan · Delayed Price · Currency is JPY 156.00
-1.00 (-0.64%)
Jan 23, 2026, 3:30 PM JST
Area Quest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 156.00 | 157.00 | 154.00 | 157.00 | - | 0.64% | 28,500 |
| 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 | - | 28,800 |
| 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 |
| Dec 18, 2025 | 151.00 | 152.00 | 150.00 | 152.00 | 152.00 | 0.66% | 21,400 |
| Dec 17, 2025 | 156.00 | 156.00 | 151.00 | 151.00 | 151.00 | -1.31% | 62,800 |
| Dec 16, 2025 | 154.00 | 155.00 | 150.00 | 153.00 | 153.00 | -0.65% | 79,900 |
| Dec 15, 2025 | 153.00 | 155.00 | 153.00 | 154.00 | 154.00 | - | 36,200 |
| Dec 12, 2025 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | 0.65% | 33,900 |
| Dec 11, 2025 | 154.00 | 156.00 | 153.00 | 153.00 | 153.00 | -0.65% | 24,700 |
| Dec 10, 2025 | 155.00 | 156.00 | 154.00 | 154.00 | 154.00 | -1.28% | 16,400 |
| Dec 9, 2025 | 155.00 | 156.00 | 154.00 | 156.00 | 156.00 | 0.65% | 26,300 |
| Dec 8, 2025 | 155.00 | 159.00 | 154.00 | 155.00 | 155.00 | -0.64% | 44,100 |
| Dec 5, 2025 | 156.00 | 156.00 | 154.00 | 156.00 | 156.00 | 0.65% | 13,900 |
| Dec 4, 2025 | 156.00 | 157.00 | 155.00 | 155.00 | 155.00 | -1.27% | 32,000 |
| Dec 3, 2025 | 158.00 | 159.00 | 155.00 | 157.00 | 157.00 | - | 22,400 |
| Dec 2, 2025 | 160.00 | 160.00 | 156.00 | 157.00 | 157.00 | -1.88% | 28,800 |
| Dec 1, 2025 | 162.00 | 163.00 | 159.00 | 160.00 | 160.00 | - | 45,900 |
| Nov 28, 2025 | 160.00 | 161.00 | 157.00 | 160.00 | 160.00 | - | 27,100 |
| Nov 27, 2025 | 156.00 | 162.00 | 155.00 | 160.00 | 160.00 | 2.56% | 60,900 |
| Nov 26, 2025 | 155.00 | 157.00 | 155.00 | 156.00 | 156.00 | -0.64% | 21,300 |
| Nov 25, 2025 | 157.00 | 158.00 | 155.00 | 157.00 | 157.00 | 0.64% | 20,800 |
| Nov 21, 2025 | 153.00 | 156.00 | 153.00 | 156.00 | 156.00 | - | 18,600 |
| Nov 20, 2025 | 154.00 | 157.00 | 154.00 | 156.00 | 156.00 | 0.65% | 18,900 |
| Nov 19, 2025 | 153.00 | 155.00 | 151.00 | 155.00 | 155.00 | 1.31% | 40,100 |
| Nov 18, 2025 | 159.00 | 159.00 | 152.00 | 153.00 | 153.00 | -4.38% | 190,500 |
| Nov 17, 2025 | 160.00 | 162.00 | 159.00 | 160.00 | 160.00 | - | 70,400 |
| Nov 14, 2025 | 161.00 | 162.00 | 160.00 | 160.00 | 160.00 | -0.62% | 65,200 |
| Nov 13, 2025 | 163.00 | 163.00 | 160.00 | 161.00 | 161.00 | -1.23% | 133,000 |
| Nov 12, 2025 | 165.00 | 193.00 | 162.00 | 163.00 | 163.00 | 1.88% | 1,630,000 |
| Nov 11, 2025 | 160.00 | 162.00 | 159.00 | 160.00 | 160.00 | - | 26,100 |
| Nov 10, 2025 | 161.00 | 162.00 | 160.00 | 160.00 | 160.00 | -0.62% | 22,800 |