Arclands Corporation (TYO:9842)
Japan · Delayed Price · Currency is JPY 1,853.00
+11.00 (0.60%)
May 26, 2026, 3:30 PM JST
Arclands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 1,790.00 | 1,796.00 | 1,778.00 | 1,787.00 | 1,787.00 | -0.17% | 142,900 |
| May 7, 2026 | 1,790.00 | 1,804.00 | 1,781.00 | 1,790.00 | 1,790.00 | 1.13% | 200,100 |
| May 1, 2026 | 1,771.00 | 1,788.00 | 1,763.00 | 1,770.00 | 1,770.00 | -0.45% | 177,200 |
| Apr 30, 2026 | 1,785.00 | 1,799.00 | 1,770.00 | 1,778.00 | 1,778.00 | -1.66% | 258,900 |
| Apr 28, 2026 | 1,775.00 | 1,808.00 | 1,774.00 | 1,808.00 | 1,808.00 | 1.86% | 198,400 |
| Apr 27, 2026 | 1,776.00 | 1,790.00 | 1,768.00 | 1,775.00 | 1,775.00 | -0.11% | 166,000 |
| Apr 24, 2026 | 1,779.00 | 1,782.00 | 1,762.00 | 1,777.00 | 1,777.00 | -0.22% | 177,900 |
| Apr 23, 2026 | 1,826.00 | 1,830.00 | 1,777.00 | 1,781.00 | 1,781.00 | -2.68% | 276,000 |
| Apr 22, 2026 | 1,895.00 | 1,898.00 | 1,830.00 | 1,830.00 | 1,830.00 | -4.04% | 211,100 |
| Apr 21, 2026 | 1,928.00 | 1,937.00 | 1,891.00 | 1,907.00 | 1,907.00 | -0.94% | 264,800 |
| Apr 20, 2026 | 1,939.00 | 1,939.00 | 1,906.00 | 1,925.00 | 1,925.00 | -0.72% | 350,900 |
| Apr 17, 2026 | 1,910.00 | 1,939.00 | 1,906.00 | 1,939.00 | 1,939.00 | 0.67% | 487,700 |
| Apr 16, 2026 | 1,909.00 | 1,932.00 | 1,907.00 | 1,926.00 | 1,926.00 | 1.32% | 523,100 |
| Apr 15, 2026 | 1,870.00 | 1,901.00 | 1,857.00 | 1,901.00 | 1,901.00 | 5.67% | 697,100 |
| Apr 14, 2026 | 1,817.00 | 1,825.00 | 1,792.00 | 1,799.00 | 1,799.00 | -1.42% | 248,500 |
| Apr 13, 2026 | 1,855.00 | 1,868.00 | 1,821.00 | 1,825.00 | 1,825.00 | -2.14% | 157,300 |
| Apr 10, 2026 | 1,874.00 | 1,877.00 | 1,857.00 | 1,865.00 | 1,865.00 | 0.43% | 167,400 |
| Apr 9, 2026 | 1,877.00 | 1,893.00 | 1,857.00 | 1,857.00 | 1,857.00 | -0.91% | 166,300 |
| Apr 8, 2026 | 1,885.00 | 1,888.00 | 1,871.00 | 1,874.00 | 1,874.00 | -0.27% | 162,800 |
| Apr 7, 2026 | 1,866.00 | 1,883.00 | 1,864.00 | 1,879.00 | 1,879.00 | 1.13% | 136,300 |
| Apr 6, 2026 | 1,840.00 | 1,858.00 | 1,832.00 | 1,858.00 | 1,858.00 | 1.42% | 128,900 |
| Apr 3, 2026 | 1,832.00 | 1,844.00 | 1,823.00 | 1,832.00 | 1,832.00 | 0.55% | 130,900 |
| Apr 2, 2026 | 1,810.00 | 1,833.00 | 1,808.00 | 1,822.00 | 1,822.00 | 1.00% | 141,800 |
| Apr 1, 2026 | 1,798.00 | 1,804.00 | 1,785.00 | 1,804.00 | 1,804.00 | 1.01% | 150,200 |
| Mar 31, 2026 | 1,786.00 | 1,793.00 | 1,777.00 | 1,786.00 | 1,786.00 | 0.11% | 168,400 |
| Mar 30, 2026 | 1,773.00 | 1,784.00 | 1,751.00 | 1,784.00 | 1,784.00 | -0.94% | 259,800 |
| Mar 27, 2026 | 1,805.00 | 1,806.00 | 1,789.00 | 1,801.00 | 1,801.00 | 0.39% | 209,700 |
| Mar 26, 2026 | 1,806.00 | 1,809.00 | 1,780.00 | 1,794.00 | 1,794.00 | -0.66% | 134,200 |
| Mar 25, 2026 | 1,812.00 | 1,818.00 | 1,804.00 | 1,806.00 | 1,806.00 | 0.56% | 148,800 |
| Mar 24, 2026 | 1,786.00 | 1,797.00 | 1,777.00 | 1,796.00 | 1,796.00 | 1.76% | 113,600 |
| Mar 23, 2026 | 1,773.00 | 1,778.00 | 1,761.00 | 1,765.00 | 1,765.00 | -1.23% | 181,500 |
| Mar 19, 2026 | 1,799.00 | 1,805.00 | 1,784.00 | 1,787.00 | 1,787.00 | -1.71% | 220,400 |
| Mar 18, 2026 | 1,807.00 | 1,818.00 | 1,799.00 | 1,818.00 | 1,818.00 | 0.89% | 138,100 |
| Mar 17, 2026 | 1,784.00 | 1,802.00 | 1,781.00 | 1,802.00 | 1,802.00 | 1.01% | 122,200 |
| Mar 16, 2026 | 1,775.00 | 1,790.00 | 1,766.00 | 1,784.00 | 1,784.00 | 0.68% | 126,200 |
| Mar 13, 2026 | 1,766.00 | 1,789.00 | 1,765.00 | 1,772.00 | 1,772.00 | -0.34% | 175,900 |
| Mar 12, 2026 | 1,800.00 | 1,803.00 | 1,768.00 | 1,778.00 | 1,778.00 | -1.50% | 222,100 |
| Mar 11, 2026 | 1,838.00 | 1,838.00 | 1,805.00 | 1,805.00 | 1,805.00 | -0.88% | 138,700 |
| Mar 10, 2026 | 1,835.00 | 1,837.00 | 1,810.00 | 1,821.00 | 1,821.00 | 0.17% | 178,500 |