Arealink Co., Ltd. (TYO:8914)
Japan · Delayed Price · Currency is JPY 788.00
+3.00 (0.38%)
Nov 11, 2026, 9:12 AM JST
Arealink Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 785.00 | 790.00 | 785.00 | 788.00 | 788.00 | 0.38% | 3,300 |
| Nov 10, 2026 | 781.00 | 798.00 | 781.00 | 785.00 | 785.00 | 0.64% | 91,100 |
| Nov 9, 2026 | 766.00 | 780.00 | 766.00 | 780.00 | 780.00 | 2.50% | 53,100 |
| Nov 6, 2026 | 750.00 | 766.00 | 747.00 | 761.00 | 761.00 | -2.44% | 148,700 |
| Nov 5, 2026 | 764.00 | 792.00 | 764.00 | 780.00 | 780.00 | 2.36% | 114,400 |
| Nov 4, 2026 | 757.00 | 770.00 | 755.00 | 762.00 | 762.00 | 2.14% | 182,000 |
| Nov 2, 2026 | 767.00 | 769.00 | 727.00 | 746.00 | 746.00 | -4.11% | 350,500 |
| Oct 30, 2026 | 762.00 | 785.00 | 762.00 | 778.00 | 778.00 | 0.91% | 251,800 |
| Oct 29, 2026 | 789.00 | 807.00 | 769.00 | 771.00 | 771.00 | -1.15% | 336,000 |
| Oct 28, 2026 | 826.00 | 833.00 | 775.00 | 780.00 | 780.00 | -5.22% | 366,600 |
| Oct 27, 2026 | 839.00 | 839.00 | 814.00 | 823.00 | 823.00 | -3.18% | 129,500 |
| Oct 26, 2026 | 850.00 | 858.00 | 840.00 | 850.00 | 850.00 | - | 85,500 |
| Oct 23, 2026 | 826.00 | 853.00 | 822.00 | 850.00 | 850.00 | 3.53% | 104,700 |
| Oct 22, 2026 | 845.00 | 850.00 | 818.00 | 821.00 | 821.00 | -3.53% | 67,600 |
| Oct 21, 2026 | 836.00 | 853.00 | 833.00 | 851.00 | 851.00 | 2.65% | 57,200 |
| Oct 20, 2026 | 848.00 | 848.00 | 829.00 | 829.00 | 829.00 | -2.36% | 35,700 |
| Oct 19, 2026 | 852.00 | 861.00 | 845.00 | 849.00 | 849.00 | -0.93% | 48,700 |
| Oct 16, 2026 | 841.00 | 865.00 | 841.00 | 857.00 | 857.00 | 1.42% | 89,300 |
| Oct 15, 2026 | 835.00 | 857.00 | 830.00 | 845.00 | 845.00 | 0.72% | 86,800 |
| Oct 14, 2026 | 850.00 | 856.00 | 839.00 | 839.00 | 839.00 | -0.47% | 63,000 |
| Oct 13, 2026 | 854.00 | 854.00 | 842.00 | 843.00 | 843.00 | -1.40% | 57,000 |
| Oct 9, 2026 | 836.00 | 855.00 | 833.00 | 855.00 | 855.00 | 1.91% | 87,200 |
| Oct 8, 2026 | 837.00 | 845.00 | 823.00 | 839.00 | 839.00 | 0.72% | 291,300 |
| Oct 7, 2026 | 831.00 | 837.00 | 823.00 | 833.00 | 833.00 | 1.34% | 115,900 |
| Oct 6, 2026 | 831.00 | 839.00 | 820.00 | 822.00 | 822.00 | -0.36% | 90,200 |
| Oct 5, 2026 | 839.00 | 850.00 | 818.00 | 825.00 | 825.00 | -0.60% | 103,800 |
| Oct 2, 2026 | 837.00 | 840.00 | 830.00 | 830.00 | 830.00 | -2.01% | 66,500 |
| 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% | 71,700 |
| 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 |