Area Quest Inc. (TYO:8912)
Japan · Delayed Price · Currency is JPY 157.00
0.00 (0.00%)
Feb 13, 2026, 3:30 PM JST
Area Quest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |