Arclands Corporation (TYO:9842)
Japan · Delayed Price · Currency is JPY 1,916.00
+44.00 (2.35%)
Jul 17, 2026, 3:30 PM JST
Arclands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,885.00 | 1,950.00 | 1,881.00 | 1,916.00 | 1,916.00 | 2.35% | 380,900 |
| Jul 16, 2026 | 1,886.00 | 1,891.00 | 1,872.00 | 1,872.00 | 1,872.00 | -0.05% | 182,700 |
| Jul 15, 2026 | 1,900.00 | 1,907.00 | 1,872.00 | 1,873.00 | 1,873.00 | 0.11% | 188,400 |
| Jul 14, 2026 | 1,870.00 | 1,889.00 | 1,866.00 | 1,871.00 | 1,871.00 | 0.59% | 210,100 |
| Jul 13, 2026 | 1,879.00 | 1,888.00 | 1,860.00 | 1,860.00 | 1,860.00 | -0.69% | 241,500 |
| Jul 10, 2026 | 1,888.00 | 1,894.00 | 1,873.00 | 1,873.00 | 1,873.00 | -0.27% | 315,100 |
| Jul 9, 2026 | 1,879.00 | 1,893.00 | 1,876.00 | 1,878.00 | 1,878.00 | -0.69% | 249,400 |
| Jul 8, 2026 | 1,872.00 | 1,905.00 | 1,872.00 | 1,891.00 | 1,891.00 | 0.59% | 171,000 |
| Jul 7, 2026 | 1,877.00 | 1,893.00 | 1,865.00 | 1,880.00 | 1,880.00 | 0.11% | 210,300 |
| Jul 6, 2026 | 1,887.00 | 1,890.00 | 1,840.00 | 1,878.00 | 1,878.00 | -1.98% | 627,600 |
| Jul 3, 2026 | 1,943.00 | 1,943.00 | 1,916.00 | 1,916.00 | 1,916.00 | 0.16% | 143,900 |
| Jul 2, 2026 | 1,907.00 | 1,928.00 | 1,903.00 | 1,913.00 | 1,913.00 | 1.38% | 187,900 |
| Jul 1, 2026 | 1,912.00 | 1,922.00 | 1,877.00 | 1,887.00 | 1,887.00 | -1.82% | 152,900 |
| Jun 30, 2026 | 1,939.00 | 1,945.00 | 1,915.00 | 1,922.00 | 1,922.00 | -1.13% | 181,700 |
| Jun 29, 2026 | 1,907.00 | 1,951.00 | 1,906.00 | 1,944.00 | 1,944.00 | 2.75% | 271,700 |
| Jun 26, 2026 | 1,897.00 | 1,907.00 | 1,882.00 | 1,892.00 | 1,892.00 | -0.21% | 101,000 |
| Jun 25, 2026 | 1,874.00 | 1,906.00 | 1,865.00 | 1,896.00 | 1,896.00 | 2.49% | 150,500 |
| Jun 24, 2026 | 1,843.00 | 1,866.00 | 1,843.00 | 1,850.00 | 1,850.00 | 0.54% | 73,800 |
| Jun 23, 2026 | 1,826.00 | 1,853.00 | 1,826.00 | 1,840.00 | 1,840.00 | 0.22% | 89,700 |
| Jun 22, 2026 | 1,848.00 | 1,869.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1.27% | 137,700 |
| Jun 19, 2026 | 1,855.00 | 1,891.00 | 1,813.00 | 1,813.00 | 1,813.00 | -2.58% | 471,200 |
| Jun 18, 2026 | 1,852.00 | 1,876.00 | 1,838.00 | 1,861.00 | 1,861.00 | -0.64% | 163,400 |
| Jun 17, 2026 | 1,894.00 | 1,903.00 | 1,861.00 | 1,873.00 | 1,873.00 | -0.32% | 111,400 |
| Jun 16, 2026 | 1,919.00 | 1,919.00 | 1,864.00 | 1,879.00 | 1,879.00 | -1.00% | 174,500 |
| Jun 15, 2026 | 1,900.00 | 1,909.00 | 1,879.00 | 1,898.00 | 1,898.00 | -0.16% | 111,500 |
| Jun 12, 2026 | 1,907.00 | 1,908.00 | 1,891.00 | 1,901.00 | 1,901.00 | 0.16% | 153,600 |
| Jun 11, 2026 | 1,900.00 | 1,900.00 | 1,877.00 | 1,898.00 | 1,898.00 | 0.11% | 87,000 |
| Jun 10, 2026 | 1,890.00 | 1,908.00 | 1,886.00 | 1,896.00 | 1,896.00 | 0.74% | 112,200 |
| Jun 9, 2026 | 1,895.00 | 1,905.00 | 1,870.00 | 1,882.00 | 1,882.00 | -0.21% | 96,000 |
| Jun 8, 2026 | 1,864.00 | 1,899.00 | 1,855.00 | 1,886.00 | 1,886.00 | 0.21% | 122,900 |
| Jun 5, 2026 | 1,856.00 | 1,882.00 | 1,856.00 | 1,882.00 | 1,882.00 | 1.40% | 79,900 |
| Jun 4, 2026 | 1,850.00 | 1,863.00 | 1,836.00 | 1,856.00 | 1,856.00 | 0.76% | 90,400 |
| Jun 3, 2026 | 1,815.00 | 1,852.00 | 1,809.00 | 1,842.00 | 1,842.00 | 0.71% | 111,700 |
| Jun 2, 2026 | 1,850.00 | 1,850.00 | 1,820.00 | 1,829.00 | 1,829.00 | -1.61% | 154,800 |
| Jun 1, 2026 | 1,873.00 | 1,884.00 | 1,851.00 | 1,859.00 | 1,859.00 | -2.41% | 188,800 |
| May 29, 2026 | 1,850.00 | 1,910.00 | 1,850.00 | 1,905.00 | 1,905.00 | 1.76% | 165,500 |
| May 28, 2026 | 1,851.00 | 1,876.00 | 1,850.00 | 1,872.00 | 1,872.00 | 1.41% | 127,300 |
| May 27, 2026 | 1,850.00 | 1,860.00 | 1,840.00 | 1,846.00 | 1,846.00 | -0.38% | 130,000 |
| May 26, 2026 | 1,839.00 | 1,859.00 | 1,826.00 | 1,853.00 | 1,853.00 | 0.60% | 125,600 |
| May 25, 2026 | 1,863.00 | 1,873.00 | 1,833.00 | 1,842.00 | 1,842.00 | -1.55% | 140,900 |
| May 22, 2026 | 1,847.00 | 1,873.00 | 1,843.00 | 1,871.00 | 1,871.00 | 1.30% | 126,100 |
| May 21, 2026 | 1,847.00 | 1,860.00 | 1,837.00 | 1,847.00 | 1,847.00 | 0.76% | 153,800 |
| May 20, 2026 | 1,846.00 | 1,859.00 | 1,821.00 | 1,833.00 | 1,833.00 | -0.54% | 123,800 |
| May 19, 2026 | 1,797.00 | 1,847.00 | 1,790.00 | 1,843.00 | 1,843.00 | 3.13% | 151,400 |
| May 18, 2026 | 1,816.00 | 1,816.00 | 1,780.00 | 1,787.00 | 1,787.00 | -1.27% | 178,900 |
| May 15, 2026 | 1,796.00 | 1,814.00 | 1,796.00 | 1,810.00 | 1,810.00 | 0.84% | 116,200 |
| May 14, 2026 | 1,786.00 | 1,809.00 | 1,782.00 | 1,795.00 | 1,795.00 | 0.39% | 122,000 |
| May 13, 2026 | 1,790.00 | 1,800.00 | 1,785.00 | 1,788.00 | 1,788.00 | -0.28% | 126,700 |
| May 12, 2026 | 1,795.00 | 1,803.00 | 1,786.00 | 1,793.00 | 1,793.00 | -0.39% | 116,900 |
| May 11, 2026 | 1,788.00 | 1,802.00 | 1,786.00 | 1,800.00 | 1,800.00 | 0.73% | 134,600 |