Arealink Co., Ltd. (TYO:8914)
Japan · Delayed Price · Currency is JPY 847.00
-15.00 (-1.74%)
Oct 1, 2026, 3:30 PM JST
Arealink Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 855.00 | 860.00 | 847.00 | 847.00 | 847.00 | -1.74% | 53,100 |
| Sep 30, 2026 | 856.00 | 866.00 | 850.00 | 862.00 | 862.00 | 0.12% | 50,200 |
| Sep 29, 2026 | 881.00 | 882.00 | 856.00 | 861.00 | 861.00 | -2.05% | 68,500 |
| Sep 28, 2026 | 892.00 | 895.00 | 878.00 | 879.00 | 879.00 | -1.57% | 70,300 |
| Sep 25, 2026 | 905.00 | 908.00 | 890.00 | 893.00 | 893.00 | -0.22% | 40,000 |
| Sep 24, 2026 | 883.00 | 903.00 | 882.00 | 895.00 | 895.00 | 1.82% | 73,700 |
| Sep 18, 2026 | 875.00 | 883.00 | 873.00 | 879.00 | 879.00 | 0.11% | 48,800 |
| Sep 17, 2026 | 870.00 | 888.00 | 870.00 | 878.00 | 878.00 | 0.34% | 83,800 |
| Sep 16, 2026 | 879.00 | 881.00 | 866.00 | 875.00 | 875.00 | -0.57% | 53,500 |
| Sep 15, 2026 | 872.00 | 883.00 | 872.00 | 880.00 | 880.00 | 0.34% | 37,000 |
| Sep 14, 2026 | 858.00 | 877.00 | 854.00 | 877.00 | 877.00 | 2.33% | 43,800 |
| Sep 11, 2026 | 870.00 | 880.00 | 855.00 | 857.00 | 857.00 | -2.06% | 81,300 |
| Sep 10, 2026 | 884.00 | 884.00 | 872.00 | 875.00 | 875.00 | -1.02% | 38,700 |
| Sep 9, 2026 | 896.00 | 896.00 | 878.00 | 884.00 | 884.00 | -1.56% | 95,500 |
| Sep 8, 2026 | 908.00 | 908.00 | 897.00 | 898.00 | 898.00 | -0.77% | 39,700 |
| Sep 7, 2026 | 906.00 | 917.00 | 897.00 | 905.00 | 905.00 | -0.11% | 77,900 |
| Sep 4, 2026 | 894.00 | 912.00 | 889.00 | 906.00 | 906.00 | 1.34% | 65,500 |
| Sep 3, 2026 | 906.00 | 906.00 | 891.00 | 894.00 | 894.00 | -1.22% | 59,600 |
| Sep 2, 2026 | 925.00 | 925.00 | 904.00 | 905.00 | 905.00 | -2.16% | 73,000 |
| Sep 1, 2026 | 935.00 | 941.00 | 922.00 | 925.00 | 925.00 | -1.60% | 54,600 |
| Aug 31, 2026 | 957.00 | 957.00 | 931.00 | 940.00 | 940.00 | -0.84% | 74,100 |
| Aug 28, 2026 | 950.00 | 958.00 | 941.00 | 948.00 | 948.00 | - | 58,500 |
| Aug 27, 2026 | 953.00 | 963.00 | 941.00 | 948.00 | 948.00 | -0.84% | 62,000 |
| Aug 26, 2026 | 966.00 | 968.00 | 952.00 | 956.00 | 956.00 | -0.93% | 41,600 |
| Aug 25, 2026 | 983.00 | 983.00 | 961.00 | 965.00 | 965.00 | -1.03% | 95,100 |
| Aug 24, 2026 | 944.00 | 987.00 | 944.00 | 975.00 | 975.00 | 4.61% | 238,600 |
| Aug 21, 2026 | 923.00 | 937.00 | 923.00 | 932.00 | 932.00 | - | 49,700 |
| Aug 20, 2026 | 898.00 | 938.00 | 898.00 | 932.00 | 932.00 | 3.79% | 94,800 |
| 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 |