Arclands Corporation (TYO:9842)
Japan · Delayed Price · Currency is JPY 1,891.00
-9.00 (-0.47%)
Sep 19, 2025, 3:30 PM JST
Arclands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,900.00 | 1,908.00 | 1,881.00 | 1,891.00 | 1,891.00 | -0.47% | 290,400 |
| Sep 18, 2025 | 1,908.00 | 1,908.00 | 1,883.00 | 1,900.00 | 1,900.00 | - | 116,200 |
| Sep 17, 2025 | 1,908.00 | 1,908.00 | 1,883.00 | 1,900.00 | 1,900.00 | -0.11% | 116,200 |
| Sep 16, 2025 | 1,908.00 | 1,908.00 | 1,889.00 | 1,902.00 | 1,902.00 | -0.05% | 128,900 |
| Sep 12, 2025 | 1,904.00 | 1,914.00 | 1,894.00 | 1,903.00 | 1,903.00 | - | 294,300 |
| Sep 11, 2025 | 1,904.00 | 1,914.00 | 1,894.00 | 1,903.00 | 1,903.00 | 1.39% | 336,300 |
| Sep 10, 2025 | 1,867.00 | 1,878.00 | 1,860.00 | 1,877.00 | 1,877.00 | 0.54% | 172,600 |
| Sep 9, 2025 | 1,863.00 | 1,875.00 | 1,856.00 | 1,867.00 | 1,867.00 | 0.48% | 135,900 |
| Sep 8, 2025 | 1,849.00 | 1,862.00 | 1,841.00 | 1,858.00 | 1,858.00 | 0.98% | 158,800 |
| Sep 5, 2025 | 1,842.00 | 1,847.00 | 1,828.00 | 1,840.00 | 1,840.00 | 0.11% | 156,700 |
| Sep 4, 2025 | 1,834.00 | 1,840.00 | 1,820.00 | 1,838.00 | 1,838.00 | 0.55% | 137,600 |
| Sep 3, 2025 | 1,816.00 | 1,833.00 | 1,811.00 | 1,828.00 | 1,828.00 | 0.99% | 199,100 |
| Sep 2, 2025 | 1,820.00 | 1,820.00 | 1,801.00 | 1,810.00 | 1,810.00 | -0.39% | 132,800 |
| Sep 1, 2025 | 1,810.00 | 1,823.00 | 1,802.00 | 1,817.00 | 1,817.00 | 0.39% | 273,300 |
| Aug 29, 2025 | 1,880.00 | 1,880.00 | 1,801.00 | 1,810.00 | 1,810.00 | -3.16% | 455,000 |
| Aug 28, 2025 | 1,868.00 | 1,889.00 | 1,843.00 | 1,869.00 | 1,869.00 | -1.06% | 1,573,600 |
| Aug 27, 2025 | 1,850.00 | 1,896.00 | 1,848.00 | 1,889.00 | 1,869.00 | 2.11% | 1,782,700 |
| Aug 26, 2025 | 1,836.00 | 1,868.00 | 1,835.00 | 1,850.00 | 1,830.41 | 0.22% | 692,800 |
| Aug 25, 2025 | 1,826.00 | 1,855.00 | 1,826.00 | 1,846.00 | 1,826.46 | 0.27% | 496,700 |
| Aug 22, 2025 | 1,826.00 | 1,846.00 | 1,824.00 | 1,841.00 | 1,821.51 | 0.38% | 343,900 |
| Aug 21, 2025 | 1,838.00 | 1,841.00 | 1,828.00 | 1,834.00 | 1,814.58 | -0.65% | 214,300 |
| Aug 20, 2025 | 1,830.00 | 1,849.00 | 1,825.00 | 1,846.00 | 1,826.46 | 0.87% | 264,900 |
| Aug 19, 2025 | 1,826.00 | 1,834.00 | 1,822.00 | 1,830.00 | 1,810.62 | 0.38% | 209,500 |
| Aug 18, 2025 | 1,804.00 | 1,823.00 | 1,803.00 | 1,823.00 | 1,803.70 | 0.72% | 262,200 |
| Aug 15, 2025 | 1,814.00 | 1,817.00 | 1,798.00 | 1,810.00 | 1,790.84 | -0.39% | 304,700 |
| Aug 14, 2025 | 1,825.00 | 1,831.00 | 1,814.00 | 1,817.00 | 1,797.76 | -0.49% | 298,600 |
| Aug 13, 2025 | 1,830.00 | 1,832.00 | 1,818.00 | 1,826.00 | 1,806.67 | -0.11% | 242,800 |
| Aug 12, 2025 | 1,824.00 | 1,829.00 | 1,801.00 | 1,828.00 | 1,808.65 | 0.61% | 396,900 |
| Aug 8, 2025 | 1,804.00 | 1,824.00 | 1,803.00 | 1,817.00 | 1,797.76 | 0.83% | 310,900 |
| Aug 7, 2025 | 1,823.00 | 1,835.00 | 1,800.00 | 1,802.00 | 1,782.92 | -1.15% | 478,900 |
| Aug 6, 2025 | 1,794.00 | 1,823.00 | 1,786.00 | 1,823.00 | 1,803.70 | 2.24% | 424,100 |
| Aug 5, 2025 | 1,786.00 | 1,799.00 | 1,779.00 | 1,783.00 | 1,764.12 | 0.39% | 262,400 |
| Aug 4, 2025 | 1,769.00 | 1,778.00 | 1,762.00 | 1,776.00 | 1,757.20 | -0.11% | 263,700 |
| Aug 1, 2025 | 1,754.00 | 1,778.00 | 1,751.00 | 1,778.00 | 1,759.18 | 1.95% | 509,900 |
| Jul 31, 2025 | 1,744.00 | 1,754.00 | 1,734.00 | 1,744.00 | 1,725.54 | 1.10% | 271,700 |
| Jul 30, 2025 | 1,702.00 | 1,730.00 | 1,702.00 | 1,725.00 | 1,706.74 | 1.00% | 279,700 |
| Jul 29, 2025 | 1,700.00 | 1,714.00 | 1,697.00 | 1,708.00 | 1,689.92 | 0.12% | 218,900 |
| Jul 28, 2025 | 1,715.00 | 1,721.00 | 1,700.00 | 1,706.00 | 1,687.94 | -0.41% | 344,500 |
| Jul 25, 2025 | 1,713.00 | 1,724.00 | 1,713.00 | 1,713.00 | 1,694.86 | -0.58% | 362,800 |
| Jul 24, 2025 | 1,720.00 | 1,736.00 | 1,720.00 | 1,723.00 | 1,704.76 | 0.41% | 189,500 |
| Jul 23, 2025 | 1,718.00 | 1,737.00 | 1,715.00 | 1,716.00 | 1,697.83 | 0.23% | 412,300 |
| Jul 22, 2025 | 1,723.00 | 1,735.00 | 1,712.00 | 1,712.00 | 1,693.87 | 0.12% | 359,800 |
| Jul 18, 2025 | 1,719.00 | 1,719.00 | 1,707.00 | 1,710.00 | 1,691.90 | 0.12% | 435,300 |
| Jul 17, 2025 | 1,700.00 | 1,715.00 | 1,699.00 | 1,708.00 | 1,689.92 | 0.35% | 589,200 |
| Jul 16, 2025 | 1,724.00 | 1,724.00 | 1,701.00 | 1,702.00 | 1,683.98 | -0.53% | 295,400 |
| Jul 15, 2025 | 1,725.00 | 1,725.00 | 1,707.00 | 1,711.00 | 1,692.88 | -0.06% | 315,700 |
| Jul 14, 2025 | 1,713.00 | 1,721.00 | 1,703.00 | 1,712.00 | 1,693.87 | -1.04% | 415,800 |
| Jul 11, 2025 | 1,740.00 | 1,748.00 | 1,723.00 | 1,730.00 | 1,711.68 | 0.17% | 291,700 |
| Jul 10, 2025 | 1,731.00 | 1,740.00 | 1,717.00 | 1,727.00 | 1,708.72 | -0.23% | 306,900 |
| Jul 9, 2025 | 1,733.00 | 1,747.00 | 1,724.00 | 1,731.00 | 1,712.67 | 0.52% | 304,400 |