Area Quest Inc. (TYO:8912)
Japan · Delayed Price · Currency is JPY 161.00
-2.00 (-1.23%)
Sep 7, 2026, 3:30 PM JST
Area Quest Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 154.00 | 158.00 | 154.00 | 157.00 | 157.00 | 1.95% | 53,600 |
| Aug 24, 2026 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | - | 11,700 |
| Aug 21, 2026 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | - | 14,600 |
| Aug 20, 2026 | 153.00 | 154.00 | 152.00 | 154.00 | 154.00 | 1.32% | 11,400 |
| Aug 19, 2026 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | -0.65% | 31,600 |
| Aug 18, 2026 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | -0.65% | 22,200 |
| Aug 17, 2026 | 153.00 | 154.00 | 152.00 | 154.00 | 154.00 | 0.65% | 32,100 |
| Aug 14, 2026 | 153.00 | 154.00 | 152.00 | 153.00 | 153.00 | 0.66% | 20,100 |
| Aug 13, 2026 | 153.00 | 157.00 | 151.00 | 152.00 | 152.00 | - | 93,900 |
| Aug 12, 2026 | 154.00 | 155.00 | 152.00 | 152.00 | 152.00 | -0.65% | 21,800 |
| Aug 10, 2026 | 153.00 | 154.00 | 152.00 | 153.00 | 153.00 | - | 12,000 |
| Aug 7, 2026 | 153.00 | 153.00 | 151.00 | 153.00 | 153.00 | 0.66% | 8,800 |
| Aug 6, 2026 | 152.00 | 152.00 | 151.00 | 152.00 | 152.00 | - | 21,100 |
| Aug 5, 2026 | 152.00 | 153.00 | 151.00 | 152.00 | 152.00 | -0.65% | 11,400 |
| Aug 4, 2026 | 152.00 | 153.00 | 151.00 | 153.00 | 153.00 | 0.66% | 10,100 |
| Aug 3, 2026 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | - | 11,500 |
| Jul 31, 2026 | 153.00 | 153.00 | 151.00 | 152.00 | 152.00 | - | 21,700 |
| Jul 30, 2026 | 151.00 | 152.00 | 150.00 | 152.00 | 152.00 | 1.33% | 18,400 |
| Jul 29, 2026 | 151.00 | 152.00 | 150.00 | 150.00 | 150.00 | -0.66% | 9,100 |
| Jul 28, 2026 | 151.00 | 152.00 | 150.00 | 151.00 | 151.00 | - | 14,200 |
| Jul 27, 2026 | 151.00 | 152.00 | 151.00 | 151.00 | 151.00 | - | 8,000 |
| Jul 24, 2026 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | 0.67% | 8,500 |
| Jul 23, 2026 | 150.00 | 151.00 | 150.00 | 150.00 | 150.00 | - | 6,000 |
| Jul 22, 2026 | 150.00 | 151.00 | 150.00 | 150.00 | 150.00 | -0.66% | 33,100 |
| Jul 21, 2026 | 151.00 | 152.00 | 151.00 | 151.00 | 151.00 | - | 12,700 |
| Jul 17, 2026 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | - | 19,300 |
| Jul 16, 2026 | 151.00 | 152.00 | 151.00 | 151.00 | 151.00 | -0.66% | 13,800 |
| Jul 15, 2026 | 152.00 | 153.00 | 151.00 | 152.00 | 152.00 | - | 23,600 |
| Jul 14, 2026 | 151.00 | 152.00 | 151.00 | 152.00 | 152.00 | 0.66% | 14,000 |
| Jul 13, 2026 | 153.00 | 154.00 | 151.00 | 151.00 | 151.00 | -1.31% | 25,500 |
| Jul 10, 2026 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | - | 7,200 |
| Jul 9, 2026 | 153.00 | 155.00 | 153.00 | 153.00 | 153.00 | - | 14,600 |
| Jul 8, 2026 | 158.00 | 158.00 | 153.00 | 153.00 | 153.00 | - | 51,200 |
| Jul 7, 2026 | 153.00 | 153.00 | 152.00 | 153.00 | 153.00 | 1.32% | 29,200 |
| Jul 6, 2026 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | - | 27,300 |
| Jul 3, 2026 | 151.00 | 152.00 | 150.00 | 151.00 | 151.00 | 0.67% | 44,500 |
| Jul 2, 2026 | 152.00 | 153.00 | 150.00 | 150.00 | 150.00 | -1.32% | 75,000 |
| Jul 1, 2026 | 152.00 | 154.00 | 152.00 | 152.00 | 152.00 | -0.65% | 43,600 |
| Jun 30, 2026 | 155.00 | 158.00 | 153.00 | 153.00 | 153.00 | -0.65% | 80,800 |
| Jun 29, 2026 | 153.00 | 163.00 | 150.00 | 154.00 | 154.00 | -10.98% | 421,800 |
| Jun 26, 2026 | 173.00 | 177.00 | 173.00 | 177.00 | 173.00 | 2.31% | 176,400 |
| Jun 25, 2026 | 172.00 | 174.00 | 170.00 | 173.00 | 169.09 | 1.17% | 71,500 |