Arealink Co., Ltd. (TYO:8914)
Japan · Delayed Price · Currency is JPY 932.00
+34.00 (3.79%)
Aug 20, 2026, 3:30 PM JST
Arealink Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 898.00 | 937.00 | 898.00 | 923.00 | - | 2.78% | 31,200 |
| Aug 19, 2026 | 905.00 | 909.00 | 890.00 | 898.00 | 898.00 | -0.77% | 91,100 |
| Aug 18, 2026 | 924.00 | 933.00 | 904.00 | 905.00 | 905.00 | -1.63% | 88,100 |
| Aug 17, 2026 | 918.00 | 950.00 | 912.00 | 920.00 | 920.00 | -0.86% | 212,300 |
| Aug 14, 2026 | 937.00 | 948.00 | 922.00 | 928.00 | 928.00 | -2.21% | 127,900 |
| Aug 13, 2026 | 920.00 | 949.00 | 914.00 | 949.00 | 949.00 | 3.26% | 114,600 |
| Aug 12, 2026 | 918.00 | 939.00 | 906.00 | 919.00 | 919.00 | 0.88% | 167,800 |
| Aug 10, 2026 | 900.00 | 918.00 | 885.00 | 911.00 | 911.00 | 1.22% | 150,900 |
| Aug 7, 2026 | 922.00 | 931.00 | 896.00 | 900.00 | 900.00 | -2.91% | 144,800 |
| Aug 6, 2026 | 922.00 | 930.00 | 911.00 | 927.00 | 927.00 | 0.54% | 87,700 |
| Aug 5, 2026 | 920.00 | 922.00 | 883.00 | 922.00 | 922.00 | -0.75% | 161,200 |
| Aug 4, 2026 | 959.00 | 962.00 | 926.00 | 929.00 | 929.00 | -3.23% | 111,800 |
| Aug 3, 2026 | 982.00 | 982.00 | 936.00 | 960.00 | 960.00 | -3.71% | 128,300 |
| Jul 31, 2026 | 1,000.00 | 1,000.00 | 974.00 | 997.00 | 997.00 | -0.99% | 119,200 |
| Jul 30, 2026 | 1,030.00 | 1,074.00 | 998.00 | 1,007.00 | 1,007.00 | 0.20% | 287,000 |
| Jul 29, 2026 | 964.00 | 1,014.00 | 938.00 | 1,005.00 | 1,005.00 | 5.46% | 423,400 |
| Jul 28, 2026 | 958.00 | 958.00 | 931.00 | 953.00 | 953.00 | 1.06% | 162,900 |
| Jul 27, 2026 | 917.00 | 943.00 | 910.00 | 943.00 | 943.00 | 1.51% | 129,000 |
| Jul 24, 2026 | 937.00 | 964.00 | 924.00 | 929.00 | 929.00 | -2.42% | 140,900 |
| Jul 23, 2026 | 902.00 | 952.00 | 885.00 | 952.00 | 952.00 | 7.33% | 201,100 |
| Jul 22, 2026 | 907.00 | 915.00 | 881.00 | 887.00 | 887.00 | -1.77% | 88,800 |
| Jul 21, 2026 | 900.00 | 909.00 | 884.00 | 903.00 | 903.00 | 1.01% | 125,500 |
| Jul 17, 2026 | 897.00 | 908.00 | 881.00 | 894.00 | 894.00 | 1.36% | 133,100 |
| Jul 16, 2026 | 871.00 | 888.00 | 865.00 | 882.00 | 882.00 | -0.23% | 96,600 |
| Jul 15, 2026 | 889.00 | 889.00 | 867.00 | 884.00 | 884.00 | 1.14% | 118,600 |
| Jul 14, 2026 | 872.00 | 880.00 | 852.00 | 874.00 | 874.00 | 1.98% | 145,900 |
| Jul 13, 2026 | 855.00 | 862.00 | 849.00 | 857.00 | 857.00 | -0.81% | 105,600 |
| Jul 10, 2026 | 874.00 | 874.00 | 848.00 | 864.00 | 864.00 | -0.23% | 236,900 |
| Jul 9, 2026 | 812.00 | 909.00 | 810.00 | 866.00 | 866.00 | 7.71% | 721,900 |
| Jul 8, 2026 | 809.00 | 810.00 | 796.00 | 804.00 | 804.00 | -0.99% | 167,600 |
| Jul 7, 2026 | 812.00 | 842.00 | 809.00 | 812.00 | 812.00 | 0.37% | 93,800 |
| Jul 6, 2026 | 811.00 | 823.00 | 803.00 | 809.00 | 809.00 | -0.98% | 148,200 |
| Jul 3, 2026 | 806.00 | 817.00 | 803.00 | 817.00 | 817.00 | 0.99% | 127,800 |
| Jul 2, 2026 | 808.00 | 827.00 | 805.00 | 809.00 | 809.00 | -0.61% | 59,500 |
| Jul 1, 2026 | 821.00 | 821.00 | 804.00 | 814.00 | 814.00 | -0.85% | 158,100 |
| Jun 30, 2026 | 829.00 | 840.00 | 818.00 | 821.00 | 821.00 | -0.73% | 99,100 |
| Jun 29, 2026 | 830.00 | 835.00 | 817.00 | 827.00 | 827.00 | -0.36% | 137,500 |
| Jun 26, 2026 | 841.00 | 844.00 | 831.00 | 843.00 | 830.00 | -1.29% | 180,500 |
| Jun 25, 2026 | 819.00 | 855.00 | 810.00 | 854.00 | 840.83 | 5.43% | 140,500 |
| Jun 24, 2026 | 838.00 | 839.00 | 809.00 | 810.00 | 797.51 | -3.23% | 170,600 |
| Jun 23, 2026 | 868.00 | 868.00 | 830.00 | 837.00 | 824.09 | -2.79% | 211,200 |
| Jun 22, 2026 | 890.00 | 894.00 | 854.00 | 861.00 | 847.72 | -3.91% | 134,400 |
| Jun 19, 2026 | 903.00 | 903.00 | 886.00 | 896.00 | 882.18 | -0.22% | 51,100 |
| Jun 18, 2026 | 907.00 | 911.00 | 887.00 | 898.00 | 884.15 | -0.55% | 42,200 |
| Jun 17, 2026 | 882.00 | 909.00 | 882.00 | 903.00 | 889.07 | 2.38% | 54,600 |
| Jun 16, 2026 | 888.00 | 888.00 | 871.00 | 882.00 | 868.40 | -0.68% | 57,700 |
| Jun 15, 2026 | 893.00 | 905.00 | 881.00 | 888.00 | 874.31 | -0.56% | 41,900 |
| Jun 12, 2026 | 892.00 | 893.00 | 862.00 | 893.00 | 879.23 | 1.82% | 101,600 |
| Jun 11, 2026 | 900.00 | 902.00 | 875.00 | 877.00 | 863.48 | -2.56% | 96,000 |
| Jun 10, 2026 | 892.00 | 912.00 | 892.00 | 900.00 | 886.12 | 1.12% | 40,200 |