Arealink Co., Ltd. (TYO:8914)
Japan · Delayed Price · Currency is JPY 1,113.00
0.00 (0.00%)
At close: Feb 13, 2026
Arealink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1,160.00 | 1,162.00 | 1,110.00 | 1,113.00 | 1,113.00 | -1.85% | 199,900 |
| Feb 10, 2026 | 1,139.00 | 1,153.00 | 1,131.00 | 1,134.00 | 1,134.00 | - | 127,200 |
| Feb 9, 2026 | 1,111.00 | 1,134.00 | 1,100.00 | 1,134.00 | 1,134.00 | 3.47% | 122,700 |
| Feb 6, 2026 | 1,100.00 | 1,102.00 | 1,093.00 | 1,096.00 | 1,096.00 | -0.90% | 42,700 |
| Feb 5, 2026 | 1,103.00 | 1,110.00 | 1,089.00 | 1,106.00 | 1,106.00 | 0.27% | 75,000 |
| Feb 4, 2026 | 1,105.00 | 1,115.00 | 1,095.00 | 1,103.00 | 1,103.00 | 0.09% | 98,300 |
| Feb 3, 2026 | 1,100.00 | 1,110.00 | 1,092.00 | 1,102.00 | 1,102.00 | 0.18% | 61,300 |
| Feb 2, 2026 | 1,108.00 | 1,110.00 | 1,093.00 | 1,100.00 | 1,100.00 | -0.90% | 54,000 |
| Jan 30, 2026 | 1,101.00 | 1,110.00 | 1,094.00 | 1,110.00 | 1,110.00 | 1.09% | 63,800 |
| Jan 29, 2026 | 1,083.00 | 1,101.00 | 1,070.00 | 1,098.00 | 1,098.00 | 1.20% | 64,800 |
| Jan 28, 2026 | 1,093.00 | 1,095.00 | 1,084.00 | 1,085.00 | 1,085.00 | -0.64% | 61,000 |
| Jan 27, 2026 | 1,095.00 | 1,101.00 | 1,087.00 | 1,092.00 | 1,092.00 | -0.36% | 35,000 |
| Jan 26, 2026 | 1,097.00 | 1,105.00 | 1,087.00 | 1,096.00 | 1,096.00 | -0.18% | 61,000 |
| Jan 23, 2026 | 1,082.00 | 1,099.00 | 1,081.00 | 1,098.00 | 1,098.00 | 1.39% | 41,200 |
| 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 |