Area Quest Inc. (TYO:8912)
Japan · Delayed Price · Currency is JPY 158.00
+5.00 (3.27%)
Nov 10, 2026, 3:30 PM JST
Area Quest Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 155.00 | 158.00 | 154.00 | 158.00 | 158.00 | 3.27% | 22,400 |
| Nov 9, 2026 | 153.00 | 153.00 | 152.00 | 153.00 | 153.00 | 0.66% | 13,100 |
| Nov 6, 2026 | 155.00 | 155.00 | 151.00 | 152.00 | 152.00 | -1.94% | 52,300 |
| Nov 5, 2026 | 156.00 | 156.00 | 153.00 | 155.00 | 155.00 | - | 19,000 |
| Nov 4, 2026 | 155.00 | 155.00 | 154.00 | 155.00 | 155.00 | 0.65% | 10,300 |
| Nov 2, 2026 | 156.00 | 156.00 | 154.00 | 154.00 | 154.00 | -1.28% | 17,300 |
| Oct 30, 2026 | 157.00 | 157.00 | 155.00 | 156.00 | 156.00 | - | 2,300 |
| Oct 29, 2026 | 155.00 | 156.00 | 154.00 | 156.00 | 156.00 | 0.65% | 19,900 |
| Oct 28, 2026 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | -0.64% | 31,000 |
| Oct 27, 2026 | 157.00 | 157.00 | 155.00 | 156.00 | 156.00 | -0.64% | 19,300 |
| Oct 26, 2026 | 157.00 | 157.00 | 155.00 | 157.00 | 157.00 | 1.95% | 20,600 |
| Oct 23, 2026 | 154.00 | 156.00 | 154.00 | 154.00 | 154.00 | -0.65% | 17,000 |
| Oct 22, 2026 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | - | 13,800 |
| Oct 21, 2026 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | - | 7,900 |
| Oct 20, 2026 | 156.00 | 157.00 | 155.00 | 155.00 | 155.00 | - | 14,600 |
| Oct 19, 2026 | 156.00 | 157.00 | 155.00 | 155.00 | 155.00 | -0.64% | 10,200 |
| Oct 16, 2026 | 157.00 | 157.00 | 156.00 | 156.00 | 156.00 | - | 6,600 |
| Oct 15, 2026 | 159.00 | 159.00 | 156.00 | 156.00 | 156.00 | -1.89% | 22,400 |
| Oct 14, 2026 | 157.00 | 159.00 | 156.00 | 159.00 | 159.00 | 1.27% | 21,200 |
| Oct 13, 2026 | 157.00 | 157.00 | 156.00 | 157.00 | 157.00 | 0.64% | 9,400 |
| Oct 9, 2026 | 157.00 | 157.00 | 155.00 | 156.00 | 156.00 | - | 8,000 |
| Oct 8, 2026 | 156.00 | 157.00 | 155.00 | 156.00 | 156.00 | - | 18,500 |
| Oct 7, 2026 | 156.00 | 157.00 | 156.00 | 156.00 | 156.00 | -0.64% | 29,200 |
| Oct 6, 2026 | 157.00 | 157.00 | 156.00 | 157.00 | 157.00 | 0.64% | 25,800 |
| Oct 5, 2026 | 157.00 | 158.00 | 156.00 | 156.00 | 156.00 | -0.64% | 33,600 |
| Oct 2, 2026 | 158.00 | 158.00 | 157.00 | 157.00 | 157.00 | -0.63% | 14,800 |
| Oct 1, 2026 | 158.00 | 158.00 | 157.00 | 158.00 | 158.00 | - | 15,100 |
| Sep 30, 2026 | 157.00 | 158.00 | 156.00 | 158.00 | 158.00 | 0.64% | 24,500 |
| Sep 29, 2026 | 157.00 | 159.00 | 157.00 | 157.00 | 157.00 | 0.64% | 38,500 |
| Sep 28, 2026 | 158.00 | 158.00 | 156.00 | 156.00 | 156.00 | -0.64% | 19,000 |
| Sep 25, 2026 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | -0.63% | 33,300 |
| Sep 24, 2026 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | - | 46,100 |
| Sep 18, 2026 | 158.00 | 160.00 | 157.00 | 158.00 | 158.00 | - | 22,200 |
| Sep 17, 2026 | 158.00 | 162.00 | 157.00 | 158.00 | 158.00 | 0.64% | 79,700 |
| Sep 16, 2026 | 156.00 | 158.00 | 156.00 | 157.00 | 157.00 | 0.64% | 26,400 |
| Sep 15, 2026 | 156.00 | 158.00 | 156.00 | 156.00 | 156.00 | - | 45,500 |
| Sep 14, 2026 | 157.00 | 158.00 | 156.00 | 156.00 | 156.00 | -0.64% | 57,300 |
| Sep 11, 2026 | 158.00 | 159.00 | 157.00 | 157.00 | 157.00 | -0.63% | 48,100 |
| Sep 10, 2026 | 158.00 | 160.00 | 157.00 | 158.00 | 158.00 | - | 56,500 |
| Sep 9, 2026 | 159.00 | 159.00 | 158.00 | 158.00 | 158.00 | -0.63% | 53,900 |
| Sep 8, 2026 | 161.00 | 162.00 | 158.00 | 159.00 | 159.00 | -1.24% | 62,400 |
| Sep 7, 2026 | 163.00 | 163.00 | 161.00 | 161.00 | 161.00 | -1.23% | 59,100 |
| Sep 4, 2026 | 162.00 | 164.00 | 162.00 | 163.00 | 163.00 | -0.61% | 88,700 |
| Sep 3, 2026 | 167.00 | 168.00 | 163.00 | 164.00 | 164.00 | -3.53% | 349,700 |
| Sep 2, 2026 | 160.00 | 188.00 | 159.00 | 170.00 | 170.00 | 8.97% | 4,381,800 |
| Sep 1, 2026 | 156.00 | 156.00 | 154.00 | 156.00 | 156.00 | 0.65% | 13,200 |
| Aug 31, 2026 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | -0.64% | 35,200 |
| Aug 28, 2026 | 156.00 | 156.00 | 155.00 | 156.00 | 156.00 | - | 6,000 |
| Aug 27, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | 3,900 |
| Aug 26, 2026 | 156.00 | 157.00 | 155.00 | 156.00 | 156.00 | -0.64% | 10,500 |