Arclands Corporation (TYO:9842)
Japan · Delayed Price · Currency is JPY 1,898.00
+1.00 (0.05%)
Sep 18, 2026, 3:30 PM JST
Arclands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,900.00 | 1,901.00 | 1,886.00 | 1,893.00 | 1,893.00 | -0.21% | 119,800 |
| Sep 17, 2026 | 1,885.00 | 1,899.00 | 1,885.00 | 1,897.00 | 1,897.00 | 0.64% | 84,100 |
| Sep 16, 2026 | 1,892.00 | 1,898.00 | 1,883.00 | 1,885.00 | 1,885.00 | 0.27% | 96,700 |
| Sep 15, 2026 | 1,889.00 | 1,895.00 | 1,879.00 | 1,880.00 | 1,880.00 | -0.48% | 86,700 |
| Sep 14, 2026 | 1,873.00 | 1,890.00 | 1,871.00 | 1,889.00 | 1,889.00 | 1.50% | 98,700 |
| Sep 11, 2026 | 1,860.00 | 1,879.00 | 1,858.00 | 1,861.00 | 1,861.00 | -1.17% | 152,800 |
| Sep 10, 2026 | 1,853.00 | 1,885.00 | 1,850.00 | 1,883.00 | 1,883.00 | 1.40% | 139,700 |
| Sep 9, 2026 | 1,878.00 | 1,890.00 | 1,857.00 | 1,857.00 | 1,857.00 | -1.28% | 206,000 |
| Sep 8, 2026 | 1,863.00 | 1,890.00 | 1,858.00 | 1,881.00 | 1,881.00 | 0.70% | 210,300 |
| Sep 7, 2026 | 1,876.00 | 1,876.00 | 1,858.00 | 1,868.00 | 1,868.00 | - | 139,000 |
| Sep 4, 2026 | 1,856.00 | 1,876.00 | 1,852.00 | 1,868.00 | 1,868.00 | 0.43% | 167,400 |
| Sep 3, 2026 | 1,878.00 | 1,878.00 | 1,844.00 | 1,860.00 | 1,860.00 | 0.76% | 246,800 |
| Sep 2, 2026 | 1,850.00 | 1,857.00 | 1,828.00 | 1,846.00 | 1,846.00 | -1.18% | 298,200 |
| Sep 1, 2026 | 1,850.00 | 1,885.00 | 1,848.00 | 1,868.00 | 1,868.00 | 0.76% | 278,700 |
| Aug 31, 2026 | 1,829.00 | 1,866.00 | 1,826.00 | 1,854.00 | 1,854.00 | 1.09% | 608,900 |
| Aug 28, 2026 | 1,803.00 | 1,846.00 | 1,803.00 | 1,834.00 | 1,834.00 | -2.61% | 2,081,000 |
| Aug 27, 2026 | 1,904.00 | 1,925.00 | 1,900.00 | 1,903.00 | 1,883.07 | -0.68% | 1,516,600 |
| Aug 26, 2026 | 1,923.00 | 1,933.00 | 1,916.00 | 1,916.00 | 1,895.94 | -0.26% | 394,800 |
| Aug 25, 2026 | 1,935.00 | 1,938.00 | 1,920.00 | 1,921.00 | 1,900.88 | -0.16% | 266,800 |
| Aug 24, 2026 | 1,921.00 | 1,933.00 | 1,916.00 | 1,924.00 | 1,903.85 | 0.21% | 225,000 |
| Aug 21, 2026 | 1,915.00 | 1,931.00 | 1,915.00 | 1,920.00 | 1,899.90 | 0.26% | 235,000 |
| Aug 20, 2026 | 1,927.00 | 1,929.00 | 1,909.00 | 1,915.00 | 1,894.95 | 0.21% | 192,700 |
| Aug 19, 2026 | 1,925.00 | 1,925.00 | 1,896.00 | 1,911.00 | 1,890.99 | -0.52% | 221,400 |
| Aug 18, 2026 | 1,905.00 | 1,931.00 | 1,900.00 | 1,921.00 | 1,900.88 | 0.79% | 264,500 |
| Aug 17, 2026 | 1,905.00 | 1,915.00 | 1,904.00 | 1,906.00 | 1,886.04 | 0.05% | 316,200 |
| Aug 14, 2026 | 1,887.00 | 1,907.00 | 1,887.00 | 1,905.00 | 1,885.05 | 0.11% | 240,600 |
| Aug 13, 2026 | 1,908.00 | 1,909.00 | 1,894.00 | 1,903.00 | 1,883.07 | 0.21% | 357,200 |
| Aug 12, 2026 | 1,915.00 | 1,919.00 | 1,896.00 | 1,899.00 | 1,879.12 | -0.73% | 256,200 |
| Aug 10, 2026 | 1,912.00 | 1,916.00 | 1,891.00 | 1,913.00 | 1,892.97 | 1.06% | 285,200 |
| Aug 7, 2026 | 1,850.00 | 1,898.00 | 1,850.00 | 1,893.00 | 1,873.18 | 1.56% | 384,200 |
| Aug 6, 2026 | 1,856.00 | 1,872.00 | 1,844.00 | 1,864.00 | 1,844.48 | 1.47% | 462,700 |
| Aug 5, 2026 | 1,850.00 | 1,854.00 | 1,831.00 | 1,837.00 | 1,817.76 | - | 265,400 |
| Aug 4, 2026 | 1,926.00 | 1,926.00 | 1,837.00 | 1,837.00 | 1,817.76 | -3.62% | 586,700 |
| Aug 3, 2026 | 1,927.00 | 1,932.00 | 1,888.00 | 1,906.00 | 1,886.04 | -0.42% | 537,300 |
| Jul 31, 2026 | 1,963.00 | 1,974.00 | 1,912.00 | 1,914.00 | 1,893.96 | -4.01% | 325,300 |
| Jul 30, 2026 | 2,000.00 | 2,000.00 | 1,960.00 | 1,994.00 | 1,973.12 | 0.20% | 466,400 |
| Jul 29, 2026 | 1,950.00 | 2,011.00 | 1,939.00 | 1,990.00 | 1,969.16 | 3.22% | 434,700 |
| Jul 28, 2026 | 1,943.00 | 1,949.00 | 1,920.00 | 1,928.00 | 1,907.81 | -0.62% | 264,600 |
| Jul 27, 2026 | 1,916.00 | 1,940.00 | 1,914.00 | 1,940.00 | 1,919.69 | 2.16% | 382,900 |
| Jul 24, 2026 | 1,868.00 | 1,910.00 | 1,868.00 | 1,899.00 | 1,879.12 | 1.17% | 221,700 |
| Jul 23, 2026 | 1,878.00 | 1,888.00 | 1,870.00 | 1,877.00 | 1,857.35 | -0.16% | 214,600 |
| Jul 22, 2026 | 1,907.00 | 1,910.00 | 1,878.00 | 1,880.00 | 1,860.31 | -1.47% | 281,900 |
| Jul 21, 2026 | 1,916.00 | 1,938.00 | 1,901.00 | 1,908.00 | 1,888.02 | -0.42% | 322,700 |
| Jul 17, 2026 | 1,885.00 | 1,950.00 | 1,881.00 | 1,916.00 | 1,895.94 | 2.35% | 380,900 |
| Jul 16, 2026 | 1,886.00 | 1,891.00 | 1,872.00 | 1,872.00 | 1,852.40 | -0.05% | 182,700 |
| Jul 15, 2026 | 1,900.00 | 1,907.00 | 1,872.00 | 1,873.00 | 1,853.39 | 0.11% | 188,400 |
| Jul 14, 2026 | 1,870.00 | 1,889.00 | 1,866.00 | 1,871.00 | 1,851.41 | 0.59% | 210,100 |
| Jul 13, 2026 | 1,879.00 | 1,888.00 | 1,860.00 | 1,860.00 | 1,840.52 | -0.69% | 241,500 |
| Jul 10, 2026 | 1,888.00 | 1,894.00 | 1,873.00 | 1,873.00 | 1,853.39 | -0.27% | 315,100 |
| Jul 9, 2026 | 1,879.00 | 1,893.00 | 1,876.00 | 1,878.00 | 1,858.34 | -0.69% | 249,400 |