Area Quest Inc. (TYO:8912)
Japan · Delayed Price · Currency is JPY 176.00
-1.00 (-0.56%)
May 29, 2026, 3:30 PM JST
Area Quest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 178.00 | 179.00 | 176.00 | 176.00 | 176.00 | -0.56% | 55,000 |
| May 28, 2026 | 179.00 | 179.00 | 177.00 | 177.00 | 177.00 | -0.56% | 22,400 |
| May 27, 2026 | 181.00 | 181.00 | 175.00 | 178.00 | 178.00 | -1.66% | 69,600 |
| May 26, 2026 | 183.00 | 183.00 | 180.00 | 181.00 | 181.00 | -1.09% | 36,800 |
| May 25, 2026 | 183.00 | 185.00 | 181.00 | 183.00 | 183.00 | 0.55% | 29,600 |
| May 22, 2026 | 182.00 | 183.00 | 181.00 | 182.00 | 182.00 | - | 26,000 |
| May 21, 2026 | 181.00 | 182.00 | 180.00 | 182.00 | 182.00 | 1.11% | 20,900 |
| May 20, 2026 | 181.00 | 182.00 | 179.00 | 180.00 | 180.00 | -0.55% | 25,300 |
| May 19, 2026 | 175.00 | 183.00 | 175.00 | 181.00 | 181.00 | 2.26% | 81,300 |
| May 18, 2026 | 178.00 | 178.00 | 175.00 | 177.00 | 177.00 | 1.14% | 32,800 |
| May 15, 2026 | 182.00 | 182.00 | 175.00 | 175.00 | 175.00 | -1.13% | 67,100 |
| May 14, 2026 | 181.00 | 182.00 | 175.00 | 177.00 | 177.00 | -5.35% | 134,800 |
| May 13, 2026 | 184.00 | 189.00 | 181.00 | 187.00 | 187.00 | 2.19% | 119,300 |
| May 12, 2026 | 182.00 | 183.00 | 179.00 | 183.00 | 183.00 | 0.55% | 42,300 |
| May 11, 2026 | 181.00 | 182.00 | 180.00 | 182.00 | 182.00 | 0.55% | 26,300 |
| May 8, 2026 | 178.00 | 181.00 | 177.00 | 181.00 | 181.00 | 1.69% | 66,400 |
| May 7, 2026 | 179.00 | 179.00 | 177.00 | 178.00 | 178.00 | 0.56% | 39,500 |
| May 1, 2026 | 178.00 | 178.00 | 174.00 | 177.00 | 177.00 | 0.57% | 24,100 |
| Apr 30, 2026 | 173.00 | 176.00 | 173.00 | 176.00 | 176.00 | 1.73% | 21,700 |
| Apr 28, 2026 | 175.00 | 176.00 | 172.00 | 173.00 | 173.00 | -1.14% | 31,900 |
| Apr 27, 2026 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | - | 100,700 |
| Apr 24, 2026 | 171.00 | 176.00 | 171.00 | 175.00 | 175.00 | 2.34% | 91,500 |
| Apr 23, 2026 | 177.00 | 178.00 | 170.00 | 171.00 | 171.00 | -4.47% | 137,500 |
| Apr 22, 2026 | 177.00 | 180.00 | 176.00 | 179.00 | 179.00 | - | 52,300 |
| Apr 21, 2026 | 177.00 | 180.00 | 177.00 | 179.00 | 179.00 | 0.56% | 74,000 |
| Apr 20, 2026 | 183.00 | 183.00 | 177.00 | 178.00 | 178.00 | -2.73% | 85,500 |
| Apr 17, 2026 | 182.00 | 183.00 | 179.00 | 183.00 | 183.00 | - | 38,000 |
| Apr 16, 2026 | 180.00 | 184.00 | 179.00 | 183.00 | 183.00 | 1.67% | 136,300 |
| Apr 15, 2026 | 182.00 | 183.00 | 177.00 | 180.00 | 180.00 | -1.10% | 101,500 |
| Apr 14, 2026 | 178.00 | 184.00 | 178.00 | 182.00 | 182.00 | 1.11% | 299,800 |
| Apr 13, 2026 | 178.00 | 180.00 | 175.00 | 180.00 | 180.00 | 1.69% | 75,700 |
| Apr 10, 2026 | 177.00 | 178.00 | 175.00 | 177.00 | 177.00 | - | 73,700 |
| Apr 9, 2026 | 178.00 | 180.00 | 175.00 | 177.00 | 177.00 | - | 85,800 |
| Apr 8, 2026 | 176.00 | 178.00 | 175.00 | 177.00 | 177.00 | 1.72% | 117,400 |
| Apr 7, 2026 | 173.00 | 176.00 | 173.00 | 174.00 | 174.00 | -0.57% | 101,800 |
| Apr 6, 2026 | 172.00 | 177.00 | 170.00 | 175.00 | 175.00 | 2.34% | 146,500 |
| Apr 3, 2026 | 167.00 | 171.00 | 167.00 | 171.00 | 171.00 | 2.40% | 145,500 |
| Apr 2, 2026 | 167.00 | 169.00 | 164.00 | 167.00 | 167.00 | 1.83% | 121,500 |
| Apr 1, 2026 | 164.00 | 165.00 | 163.00 | 164.00 | 164.00 | 1.23% | 47,200 |
| Mar 31, 2026 | 162.00 | 164.00 | 161.00 | 162.00 | 162.00 | - | 91,600 |
| Mar 30, 2026 | 163.00 | 164.00 | 159.00 | 162.00 | 162.00 | -0.61% | 119,100 |
| Mar 27, 2026 | 164.00 | 165.00 | 161.00 | 163.00 | 163.00 | 0.62% | 133,400 |
| Mar 26, 2026 | 165.00 | 167.00 | 162.00 | 162.00 | 162.00 | -2.41% | 70,300 |
| Mar 25, 2026 | 164.00 | 168.00 | 164.00 | 166.00 | 166.00 | 1.84% | 90,000 |
| Mar 24, 2026 | 163.00 | 166.00 | 163.00 | 163.00 | 163.00 | 1.88% | 168,300 |
| Mar 23, 2026 | 160.00 | 160.00 | 157.00 | 160.00 | 160.00 | -1.84% | 211,000 |
| Mar 19, 2026 | 171.00 | 171.00 | 163.00 | 163.00 | 163.00 | -5.23% | 231,000 |
| Mar 18, 2026 | 172.00 | 176.00 | 171.00 | 172.00 | 172.00 | 1.18% | 197,400 |
| Mar 17, 2026 | 168.00 | 172.00 | 167.00 | 170.00 | 170.00 | 3.03% | 357,700 |
| Mar 16, 2026 | 167.00 | 167.00 | 163.00 | 165.00 | 165.00 | -1.20% | 115,900 |