Arealink Co., Ltd. (TYO:8914)
Japan · Delayed Price · Currency is JPY 894.00
-9.00 (-1.00%)
Jun 18, 2026, 1:23 PM JST
Arealink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 882.00 | 909.00 | 882.00 | 903.00 | 903.00 | 2.38% | 54,600 |
| Jun 16, 2026 | 888.00 | 888.00 | 871.00 | 882.00 | 882.00 | -0.68% | 57,700 |
| Jun 15, 2026 | 893.00 | 905.00 | 881.00 | 888.00 | 888.00 | -0.56% | 41,900 |
| Jun 12, 2026 | 892.00 | 893.00 | 862.00 | 893.00 | 893.00 | 1.82% | 101,600 |
| Jun 11, 2026 | 900.00 | 902.00 | 875.00 | 877.00 | 877.00 | -2.56% | 96,000 |
| Jun 10, 2026 | 892.00 | 912.00 | 892.00 | 900.00 | 900.00 | 1.12% | 40,200 |
| Jun 9, 2026 | 885.00 | 895.00 | 878.00 | 890.00 | 890.00 | 1.25% | 64,500 |
| Jun 8, 2026 | 879.00 | 890.00 | 870.00 | 879.00 | 879.00 | -0.90% | 86,800 |
| Jun 5, 2026 | 890.00 | 902.00 | 884.00 | 887.00 | 887.00 | -0.22% | 96,100 |
| Jun 4, 2026 | 932.00 | 932.00 | 880.00 | 889.00 | 889.00 | -5.22% | 134,100 |
| Jun 3, 2026 | 958.00 | 961.00 | 935.00 | 938.00 | 938.00 | -2.19% | 57,800 |
| Jun 2, 2026 | 943.00 | 964.00 | 940.00 | 959.00 | 959.00 | 1.70% | 112,500 |
| Jun 1, 2026 | 970.00 | 972.00 | 938.00 | 943.00 | 943.00 | -2.18% | 85,400 |
| May 29, 2026 | 977.00 | 983.00 | 964.00 | 964.00 | 964.00 | -0.62% | 59,100 |
| May 28, 2026 | 970.00 | 977.00 | 967.00 | 970.00 | 970.00 | - | 36,600 |
| 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 |