Arclands Corporation (TYO:9842)
Japan · Delayed Price · Currency is JPY 1,919.00
+12.00 (0.63%)
Jan 23, 2026, 11:30 AM JST
Arclands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,900.00 | 1,935.00 | 1,898.00 | 1,907.00 | 1,907.00 | 0.74% | 541,000 |
| Jan 21, 2026 | 1,919.00 | 1,919.00 | 1,883.00 | 1,893.00 | 1,893.00 | -0.99% | 359,700 |
| Jan 20, 2026 | 1,907.00 | 1,919.00 | 1,885.00 | 1,912.00 | 1,912.00 | 1.16% | 281,300 |
| Jan 19, 2026 | 1,894.00 | 1,907.00 | 1,885.00 | 1,890.00 | 1,890.00 | 0.37% | 450,600 |
| Jan 16, 2026 | 1,869.00 | 1,886.00 | 1,863.00 | 1,883.00 | 1,883.00 | 0.43% | 509,400 |
| Jan 15, 2026 | 1,878.00 | 1,878.00 | 1,868.00 | 1,875.00 | 1,875.00 | 0.43% | 350,400 |
| Jan 14, 2026 | 1,865.00 | 1,880.00 | 1,860.00 | 1,867.00 | 1,867.00 | 0.43% | 223,700 |
| Jan 13, 2026 | 1,870.00 | 1,873.00 | 1,848.00 | 1,859.00 | 1,859.00 | 0.65% | 238,100 |
| Jan 9, 2026 | 1,850.00 | 1,859.00 | 1,845.00 | 1,847.00 | 1,847.00 | 0.82% | 239,400 |
| Jan 8, 2026 | 1,870.00 | 1,874.00 | 1,829.00 | 1,832.00 | 1,832.00 | -2.03% | 394,600 |
| Jan 7, 2026 | 1,860.00 | 1,882.00 | 1,848.00 | 1,870.00 | 1,870.00 | -1.11% | 447,600 |
| Jan 6, 2026 | 1,885.00 | 1,902.00 | 1,883.00 | 1,891.00 | 1,891.00 | 0.11% | 240,200 |
| Jan 5, 2026 | 1,925.00 | 1,930.00 | 1,889.00 | 1,889.00 | 1,889.00 | -2.23% | 324,600 |
| Dec 30, 2025 | 1,945.00 | 1,958.00 | 1,932.00 | 1,932.00 | 1,932.00 | -0.21% | 161,200 |
| Dec 29, 2025 | 1,947.00 | 1,955.00 | 1,930.00 | 1,936.00 | 1,936.00 | -0.05% | 192,100 |
| Dec 26, 2025 | 1,914.00 | 1,941.00 | 1,914.00 | 1,937.00 | 1,937.00 | 1.20% | 114,800 |
| Dec 25, 2025 | 1,920.00 | 1,924.00 | 1,912.00 | 1,914.00 | 1,914.00 | 0.10% | 72,800 |
| Dec 24, 2025 | 1,921.00 | 1,926.00 | 1,906.00 | 1,912.00 | 1,912.00 | -0.47% | 80,700 |
| Dec 23, 2025 | 1,895.00 | 1,925.00 | 1,891.00 | 1,921.00 | 1,921.00 | 1.37% | 103,200 |
| Dec 22, 2025 | 1,914.00 | 1,917.00 | 1,892.00 | 1,895.00 | 1,895.00 | -1.30% | 112,600 |
| Dec 19, 2025 | 1,919.00 | 1,927.00 | 1,911.00 | 1,920.00 | 1,920.00 | -0.10% | 116,300 |
| Dec 18, 2025 | 1,909.00 | 1,928.00 | 1,907.00 | 1,922.00 | 1,922.00 | 1.10% | 85,100 |
| Dec 17, 2025 | 1,901.00 | 1,907.00 | 1,885.00 | 1,901.00 | 1,901.00 | -0.42% | 81,300 |
| Dec 16, 2025 | 1,921.00 | 1,926.00 | 1,909.00 | 1,909.00 | 1,909.00 | -0.47% | 79,800 |
| Dec 15, 2025 | 1,893.00 | 1,923.00 | 1,891.00 | 1,918.00 | 1,918.00 | 1.48% | 91,600 |
| Dec 12, 2025 | 1,891.00 | 1,896.00 | 1,883.00 | 1,890.00 | 1,890.00 | 0.53% | 102,500 |
| Dec 11, 2025 | 1,895.00 | 1,899.00 | 1,872.00 | 1,880.00 | 1,880.00 | -0.69% | 80,900 |
| Dec 10, 2025 | 1,881.00 | 1,906.00 | 1,881.00 | 1,893.00 | 1,893.00 | 0.69% | 106,200 |
| Dec 9, 2025 | 1,871.00 | 1,881.00 | 1,865.00 | 1,880.00 | 1,880.00 | 0.48% | 79,400 |
| Dec 8, 2025 | 1,848.00 | 1,871.00 | 1,846.00 | 1,871.00 | 1,871.00 | 1.24% | 87,600 |
| Dec 5, 2025 | 1,880.00 | 1,883.00 | 1,848.00 | 1,848.00 | 1,848.00 | -1.91% | 118,100 |
| Dec 4, 2025 | 1,862.00 | 1,891.00 | 1,862.00 | 1,884.00 | 1,884.00 | 1.13% | 121,200 |
| Dec 3, 2025 | 1,870.00 | 1,872.00 | 1,858.00 | 1,863.00 | 1,863.00 | -1.01% | 124,000 |
| Dec 2, 2025 | 1,892.00 | 1,895.00 | 1,876.00 | 1,882.00 | 1,882.00 | -0.90% | 90,100 |
| Dec 1, 2025 | 1,907.00 | 1,920.00 | 1,896.00 | 1,899.00 | 1,899.00 | -0.84% | 131,900 |
| Nov 28, 2025 | 1,902.00 | 1,921.00 | 1,898.00 | 1,915.00 | 1,915.00 | 0.68% | 151,800 |
| Nov 27, 2025 | 1,905.00 | 1,919.00 | 1,897.00 | 1,902.00 | 1,902.00 | -0.21% | 150,700 |
| Nov 26, 2025 | 1,892.00 | 1,913.00 | 1,892.00 | 1,906.00 | 1,906.00 | 0.74% | 136,200 |
| Nov 25, 2025 | 1,881.00 | 1,894.00 | 1,875.00 | 1,892.00 | 1,892.00 | 0.80% | 107,500 |
| Nov 21, 2025 | 1,854.00 | 1,888.00 | 1,851.00 | 1,877.00 | 1,877.00 | 2.01% | 296,500 |
| Nov 20, 2025 | 1,848.00 | 1,852.00 | 1,836.00 | 1,840.00 | 1,840.00 | -0.11% | 97,700 |
| Nov 19, 2025 | 1,834.00 | 1,848.00 | 1,830.00 | 1,842.00 | 1,842.00 | 0.44% | 114,700 |
| Nov 18, 2025 | 1,841.00 | 1,855.00 | 1,825.00 | 1,834.00 | 1,834.00 | -0.60% | 90,100 |
| Nov 17, 2025 | 1,847.00 | 1,849.00 | 1,824.00 | 1,845.00 | 1,845.00 | -0.11% | 159,800 |
| Nov 14, 2025 | 1,850.00 | 1,856.00 | 1,835.00 | 1,847.00 | 1,847.00 | -0.05% | 106,700 |
| Nov 13, 2025 | 1,842.00 | 1,850.00 | 1,838.00 | 1,848.00 | 1,848.00 | 0.54% | 77,300 |
| Nov 12, 2025 | 1,839.00 | 1,857.00 | 1,834.00 | 1,838.00 | 1,838.00 | 0.44% | 126,200 |
| Nov 11, 2025 | 1,835.00 | 1,835.00 | 1,804.00 | 1,830.00 | 1,830.00 | -0.05% | 87,600 |
| Nov 10, 2025 | 1,819.00 | 1,831.00 | 1,810.00 | 1,831.00 | 1,831.00 | 1.16% | 116,600 |
| Nov 7, 2025 | 1,786.00 | 1,810.00 | 1,783.00 | 1,810.00 | 1,810.00 | 1.46% | 131,300 |