Arealink Co., Ltd. (TYO:8914)
Japan · Delayed Price · Currency is JPY 1,091.00
+8.00 (0.74%)
Jan 23, 2026, 10:40 AM JST
Arealink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,078.00 | 1,095.00 | 1,075.00 | 1,083.00 | 1,083.00 | 1.21% | 52,900 |
| Jan 21, 2026 | 1,051.00 | 1,081.00 | 1,051.00 | 1,070.00 | 1,070.00 | -0.19% | 84,600 |
| Jan 20, 2026 | 1,070.00 | 1,075.00 | 1,067.00 | 1,072.00 | 1,072.00 | -0.56% | 67,300 |
| Jan 19, 2026 | 1,078.00 | 1,090.00 | 1,076.00 | 1,078.00 | 1,078.00 | -0.37% | 44,000 |
| Jan 16, 2026 | 1,071.00 | 1,083.00 | 1,070.00 | 1,082.00 | 1,082.00 | 0.56% | 32,000 |
| Jan 15, 2026 | 1,068.00 | 1,079.00 | 1,065.00 | 1,076.00 | 1,076.00 | 0.75% | 58,200 |
| Jan 14, 2026 | 1,076.00 | 1,110.00 | 1,065.00 | 1,068.00 | 1,068.00 | -0.28% | 108,000 |
| Jan 13, 2026 | 1,050.00 | 1,071.00 | 1,042.00 | 1,071.00 | 1,071.00 | 3.78% | 120,500 |
| Jan 9, 2026 | 1,037.00 | 1,040.00 | 1,027.00 | 1,032.00 | 1,032.00 | -0.19% | 70,100 |
| Jan 8, 2026 | 1,058.00 | 1,059.00 | 1,031.00 | 1,034.00 | 1,034.00 | -1.71% | 76,900 |
| Jan 7, 2026 | 1,050.00 | 1,060.00 | 1,045.00 | 1,052.00 | 1,052.00 | -0.47% | 63,500 |
| Jan 6, 2026 | 1,058.00 | 1,066.00 | 1,053.00 | 1,057.00 | 1,057.00 | 0.48% | 61,400 |
| Jan 5, 2026 | 1,070.00 | 1,070.00 | 1,033.00 | 1,052.00 | 1,052.00 | -1.22% | 101,500 |
| Dec 30, 2025 | 1,060.00 | 1,073.00 | 1,049.00 | 1,065.00 | 1,065.00 | 1.04% | 58,100 |
| Dec 29, 2025 | 1,061.00 | 1,061.00 | 1,047.00 | 1,054.00 | 1,054.00 | -1.77% | 70,500 |
| Dec 26, 2025 | 1,080.00 | 1,083.00 | 1,071.00 | 1,073.00 | 1,061.50 | -0.19% | 75,500 |
| Dec 25, 2025 | 1,071.00 | 1,080.00 | 1,071.00 | 1,075.00 | 1,063.48 | 0.09% | 56,800 |
| Dec 24, 2025 | 1,073.00 | 1,080.00 | 1,071.00 | 1,074.00 | 1,062.49 | 0.09% | 41,500 |
| Dec 23, 2025 | 1,076.00 | 1,088.00 | 1,072.00 | 1,073.00 | 1,061.50 | -0.65% | 64,400 |
| Dec 22, 2025 | 1,081.00 | 1,086.00 | 1,068.00 | 1,080.00 | 1,068.42 | 0.19% | 78,600 |
| Dec 19, 2025 | 1,061.00 | 1,086.00 | 1,060.00 | 1,078.00 | 1,066.45 | 1.41% | 127,900 |
| Dec 18, 2025 | 1,054.00 | 1,068.00 | 1,047.00 | 1,063.00 | 1,051.61 | 1.14% | 76,300 |
| Dec 17, 2025 | 1,065.00 | 1,065.00 | 1,046.00 | 1,051.00 | 1,039.74 | -0.76% | 75,100 |
| Dec 16, 2025 | 1,060.00 | 1,065.00 | 1,048.00 | 1,059.00 | 1,047.65 | 0.57% | 78,800 |
| Dec 15, 2025 | 1,040.00 | 1,062.00 | 1,040.00 | 1,053.00 | 1,041.71 | 1.35% | 79,100 |
| Dec 12, 2025 | 1,041.00 | 1,050.00 | 1,036.00 | 1,039.00 | 1,027.86 | 0.39% | 67,300 |
| Dec 11, 2025 | 1,049.00 | 1,050.00 | 1,030.00 | 1,035.00 | 1,023.91 | -0.77% | 50,400 |
| Dec 10, 2025 | 1,033.00 | 1,049.00 | 1,033.00 | 1,043.00 | 1,031.82 | 1.16% | 51,900 |
| Dec 9, 2025 | 1,050.00 | 1,051.00 | 1,021.00 | 1,031.00 | 1,019.95 | -1.34% | 96,300 |
| Dec 8, 2025 | 1,024.00 | 1,051.00 | 1,024.00 | 1,045.00 | 1,033.80 | 1.85% | 49,200 |
| Dec 5, 2025 | 1,022.00 | 1,039.00 | 1,021.00 | 1,026.00 | 1,015.00 | -0.77% | 87,900 |
| Dec 4, 2025 | 1,017.00 | 1,037.00 | 1,016.00 | 1,034.00 | 1,022.92 | 1.08% | 69,300 |
| Dec 3, 2025 | 1,023.00 | 1,032.00 | 1,017.00 | 1,023.00 | 1,012.04 | 0.89% | 76,500 |
| Dec 2, 2025 | 1,030.00 | 1,037.00 | 1,014.00 | 1,014.00 | 1,003.13 | -1.55% | 74,800 |
| Dec 1, 2025 | 1,032.00 | 1,036.00 | 1,019.00 | 1,030.00 | 1,018.96 | -0.48% | 138,000 |
| Nov 28, 2025 | 1,045.00 | 1,048.00 | 1,034.00 | 1,035.00 | 1,023.91 | -0.96% | 58,800 |
| Nov 27, 2025 | 1,033.00 | 1,048.00 | 1,024.00 | 1,045.00 | 1,033.80 | 1.75% | 60,300 |
| Nov 26, 2025 | 1,019.00 | 1,032.00 | 1,007.00 | 1,027.00 | 1,015.99 | 1.68% | 331,700 |
| Nov 25, 2025 | 1,015.00 | 1,025.00 | 1,007.00 | 1,010.00 | 999.18 | -2.42% | 216,100 |
| Nov 21, 2025 | 1,015.00 | 1,042.00 | 1,015.00 | 1,035.00 | 1,023.91 | 1.57% | 64,800 |
| Nov 20, 2025 | 1,036.00 | 1,045.00 | 1,018.00 | 1,019.00 | 1,008.08 | -1.64% | 78,000 |
| Nov 19, 2025 | 1,009.00 | 1,046.00 | 1,009.00 | 1,036.00 | 1,024.90 | 3.08% | 127,000 |
| Nov 18, 2025 | 1,024.00 | 1,026.00 | 996.00 | 1,005.00 | 994.23 | -4.10% | 233,000 |
| Nov 17, 2025 | 1,076.00 | 1,079.00 | 1,039.00 | 1,048.00 | 1,036.77 | -2.69% | 146,400 |
| Nov 14, 2025 | 1,066.00 | 1,090.00 | 1,066.00 | 1,077.00 | 1,065.46 | 1.22% | 168,500 |
| Nov 13, 2025 | 1,042.00 | 1,071.00 | 1,041.00 | 1,064.00 | 1,052.60 | 3.00% | 148,400 |
| Nov 12, 2025 | 1,022.00 | 1,045.00 | 1,010.00 | 1,033.00 | 1,021.93 | 1.18% | 79,000 |
| Nov 11, 2025 | 1,012.00 | 1,021.00 | 999.00 | 1,021.00 | 1,010.06 | 0.79% | 98,000 |
| Nov 10, 2025 | 1,020.00 | 1,027.00 | 1,010.00 | 1,013.00 | 1,002.14 | -0.98% | 56,900 |
| Nov 7, 2025 | 1,025.00 | 1,038.00 | 1,011.00 | 1,023.00 | 1,012.04 | -0.20% | 134,600 |