Arealink Co., Ltd. (TYO:8914)
Japan · Delayed Price · Currency is JPY 970.00
0.00 (0.00%)
May 28, 2026, 3:30 PM JST
Arealink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 970.00 | 977.00 | 967.00 | 970.00 | - | - | 31,000 |
| May 27, 2026 | 970.00 | 972.00 | 963.00 | 970.00 | 970.00 | - | 41,900 |
| May 26, 2026 | 971.00 | 979.00 | 967.00 | 970.00 | 970.00 | -0.51% | 47,300 |
| May 25, 2026 | 983.00 | 985.00 | 967.00 | 975.00 | 975.00 | 0.21% | 52,800 |
| May 22, 2026 | 960.00 | 976.00 | 956.00 | 973.00 | 973.00 | 2.96% | 52,000 |
| May 21, 2026 | 946.00 | 964.00 | 943.00 | 945.00 | 945.00 | - | 43,200 |
| May 20, 2026 | 944.00 | 947.00 | 935.00 | 945.00 | 945.00 | 0.21% | 49,200 |
| May 19, 2026 | 938.00 | 955.00 | 938.00 | 943.00 | 943.00 | 0.75% | 82,400 |
| May 18, 2026 | 959.00 | 964.00 | 933.00 | 936.00 | 936.00 | -1.68% | 75,800 |
| May 15, 2026 | 946.00 | 968.00 | 946.00 | 952.00 | 952.00 | - | 56,600 |
| May 14, 2026 | 967.00 | 971.00 | 952.00 | 952.00 | 952.00 | -2.36% | 53,300 |
| May 13, 2026 | 960.00 | 982.00 | 960.00 | 975.00 | 975.00 | 1.88% | 58,000 |
| May 12, 2026 | 997.00 | 998.00 | 940.00 | 957.00 | 957.00 | -4.11% | 167,000 |
| May 11, 2026 | 1,003.00 | 1,010.00 | 997.00 | 998.00 | 998.00 | -0.40% | 62,500 |
| May 8, 2026 | 1,022.00 | 1,023.00 | 1,000.00 | 1,002.00 | 1,002.00 | -1.76% | 57,000 |
| May 7, 2026 | 1,042.00 | 1,044.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.79% | 77,200 |
| May 1, 2026 | 1,010.00 | 1,027.00 | 1,005.00 | 1,012.00 | 1,012.00 | 0.70% | 70,500 |
| Apr 30, 2026 | 1,043.00 | 1,049.00 | 998.00 | 1,005.00 | 1,005.00 | -3.37% | 189,200 |
| Apr 28, 2026 | 1,091.00 | 1,121.00 | 1,006.00 | 1,040.00 | 1,040.00 | -4.85% | 254,500 |
| Apr 27, 2026 | 1,103.00 | 1,103.00 | 1,086.00 | 1,093.00 | 1,093.00 | -0.36% | 63,700 |
| Apr 24, 2026 | 1,090.00 | 1,101.00 | 1,078.00 | 1,097.00 | 1,097.00 | 0.64% | 79,800 |
| Apr 23, 2026 | 1,072.00 | 1,092.00 | 1,063.00 | 1,090.00 | 1,090.00 | 1.68% | 97,100 |
| Apr 22, 2026 | 1,075.00 | 1,084.00 | 1,064.00 | 1,072.00 | 1,072.00 | -0.92% | 44,300 |
| Apr 21, 2026 | 1,100.00 | 1,119.00 | 1,073.00 | 1,082.00 | 1,082.00 | -2.70% | 99,700 |
| Apr 20, 2026 | 1,129.00 | 1,129.00 | 1,105.00 | 1,112.00 | 1,112.00 | -0.71% | 64,900 |
| Apr 17, 2026 | 1,105.00 | 1,126.00 | 1,093.00 | 1,120.00 | 1,120.00 | 0.45% | 107,500 |
| Apr 16, 2026 | 1,142.00 | 1,145.00 | 1,115.00 | 1,115.00 | 1,115.00 | -2.19% | 54,700 |
| Apr 15, 2026 | 1,145.00 | 1,154.00 | 1,130.00 | 1,140.00 | 1,140.00 | -0.44% | 51,100 |
| Apr 14, 2026 | 1,142.00 | 1,147.00 | 1,125.00 | 1,145.00 | 1,145.00 | -0.35% | 55,800 |
| Apr 13, 2026 | 1,140.00 | 1,153.00 | 1,123.00 | 1,149.00 | 1,149.00 | 2.41% | 155,000 |
| Apr 10, 2026 | 1,131.00 | 1,136.00 | 1,116.00 | 1,122.00 | 1,122.00 | -0.71% | 30,500 |
| Apr 9, 2026 | 1,143.00 | 1,143.00 | 1,121.00 | 1,130.00 | 1,130.00 | -1.14% | 83,700 |
| Apr 8, 2026 | 1,118.00 | 1,143.00 | 1,117.00 | 1,143.00 | 1,143.00 | 3.63% | 56,800 |
| Apr 7, 2026 | 1,089.00 | 1,108.00 | 1,089.00 | 1,103.00 | 1,103.00 | 2.04% | 55,800 |
| Apr 6, 2026 | 1,071.00 | 1,084.00 | 1,053.00 | 1,081.00 | 1,081.00 | 0.65% | 72,500 |
| Apr 3, 2026 | 1,092.00 | 1,099.00 | 1,069.00 | 1,074.00 | 1,074.00 | -0.83% | 64,500 |
| Apr 2, 2026 | 1,100.00 | 1,116.00 | 1,080.00 | 1,083.00 | 1,083.00 | -1.55% | 55,100 |
| Apr 1, 2026 | 1,080.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | 3.19% | 61,700 |
| Mar 31, 2026 | 1,110.00 | 1,125.00 | 1,066.00 | 1,066.00 | 1,066.00 | -1.30% | 84,700 |
| Mar 30, 2026 | 1,074.00 | 1,089.00 | 1,043.00 | 1,080.00 | 1,080.00 | -2.17% | 205,500 |
| Mar 27, 2026 | 1,101.00 | 1,117.00 | 1,101.00 | 1,104.00 | 1,104.00 | - | 82,300 |
| Mar 26, 2026 | 1,145.00 | 1,151.00 | 1,101.00 | 1,104.00 | 1,104.00 | -3.58% | 89,000 |
| Mar 25, 2026 | 1,150.00 | 1,151.00 | 1,142.00 | 1,145.00 | 1,145.00 | 0.97% | 61,100 |
| Mar 24, 2026 | 1,161.00 | 1,161.00 | 1,126.00 | 1,134.00 | 1,134.00 | 2.07% | 108,300 |
| Mar 23, 2026 | 1,171.00 | 1,171.00 | 1,103.00 | 1,111.00 | 1,111.00 | -7.49% | 163,400 |
| Mar 19, 2026 | 1,240.00 | 1,240.00 | 1,201.00 | 1,201.00 | 1,201.00 | -3.15% | 75,600 |
| Mar 18, 2026 | 1,230.00 | 1,242.00 | 1,223.00 | 1,240.00 | 1,240.00 | 0.40% | 44,400 |
| Mar 17, 2026 | 1,239.00 | 1,264.00 | 1,227.00 | 1,235.00 | 1,235.00 | 0.32% | 59,000 |
| Mar 16, 2026 | 1,272.00 | 1,272.00 | 1,221.00 | 1,231.00 | 1,231.00 | -3.30% | 129,600 |
| Mar 13, 2026 | 1,279.00 | 1,304.00 | 1,273.00 | 1,273.00 | 1,273.00 | -2.00% | 89,100 |