Skip to main content
logo
ARCS Company Limited (TYO:9948)
Japan flag Japan · Delayed Price · Currency is JPY
3,750.00
-25.00 (-0.66%)
At close: Feb 13, 2026

ARCS Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20263,800.003,815.003,740.003,750.003,750.00-0.66%268,500
Feb 12, 20263,705.003,790.003,700.003,775.003,775.001.75%388,200
Feb 10, 20263,670.003,715.003,660.003,710.003,710.001.50%156,500
Feb 9, 20263,680.003,685.003,630.003,655.003,655.000.69%265,300
Feb 6, 20263,640.003,670.003,590.003,630.003,630.001.11%197,900
Feb 5, 20263,615.003,620.003,570.003,590.003,590.000.70%191,900
Feb 4, 20263,535.003,590.003,530.003,565.003,565.000.99%159,100
Feb 3, 20263,495.003,545.003,485.003,530.003,530.001.15%117,200
Feb 2, 20263,485.003,515.003,475.003,490.003,490.000.43%136,000
Jan 30, 20263,460.003,495.003,440.003,475.003,475.000.87%107,000
Jan 29, 20263,385.003,450.003,360.003,445.003,445.000.73%100,000
Jan 28, 20263,465.003,470.003,420.003,420.003,420.00-2.01%103,000
Jan 27, 20263,505.003,515.003,485.003,490.003,490.00-0.85%74,800
Jan 26, 20263,510.003,555.003,505.003,520.003,520.00-0.42%92,600
Jan 23, 20263,545.003,560.003,515.003,535.003,535.000.14%64,800
Jan 22, 20263,505.003,535.003,500.003,530.003,530.000.14%91,800
Jan 21, 20263,550.003,565.003,510.003,525.003,525.00-1.40%82,700
Jan 20, 20263,515.003,585.003,515.003,575.003,575.001.13%87,100
Jan 19, 20263,500.003,560.003,485.003,535.003,535.003.21%137,200
Jan 16, 20263,425.003,440.003,405.003,425.003,425.00-54,200
Jan 15, 20263,435.003,440.003,395.003,425.003,425.00-65,100
Jan 14, 20263,425.003,455.003,420.003,425.003,425.00-84,700
Jan 13, 20263,445.003,485.003,420.003,425.003,425.00-0.15%119,100
Jan 9, 20263,415.003,445.003,395.003,430.003,430.002.54%135,300
Jan 8, 20263,375.003,385.003,345.003,345.003,345.00-0.59%77,800
Jan 7, 20263,340.003,380.003,325.003,365.003,365.000.15%56,800
Jan 6, 20263,365.003,375.003,350.003,360.003,360.00-0.30%78,900
Jan 5, 20263,390.003,400.003,350.003,370.003,370.00-0.44%85,300
Dec 30, 20253,410.003,410.003,380.003,385.003,385.00-0.15%54,400
Dec 29, 20253,435.003,435.003,375.003,390.003,390.00-0.59%80,600
Dec 26, 20253,420.003,440.003,390.003,410.003,410.00-0.29%70,500
Dec 25, 20253,430.003,435.003,405.003,420.003,420.000.88%54,500
Dec 24, 20253,410.003,420.003,380.003,390.003,390.00-0.29%66,100
Dec 23, 20253,390.003,405.003,370.003,400.003,400.001.19%62,100
Dec 22, 20253,440.003,440.003,360.003,360.003,360.00-1.75%62,000
Dec 19, 20253,415.003,445.003,400.003,420.003,420.00-0.58%92,700
Dec 18, 20253,385.003,455.003,365.003,440.003,440.002.23%75,900
Dec 17, 20253,395.003,395.003,365.003,365.003,365.00-0.74%57,000
Dec 16, 20253,415.003,425.003,390.003,390.003,390.00-0.29%67,500
Dec 15, 20253,390.003,415.003,365.003,400.003,400.000.59%77,700
Dec 12, 20253,350.003,380.003,340.003,380.003,380.001.96%96,000
Dec 11, 20253,335.003,340.003,305.003,315.003,315.00-54,300
Dec 10, 20253,340.003,345.003,310.003,315.003,315.00-0.60%76,600
Dec 9, 20253,320.003,335.003,280.003,335.003,335.000.45%79,700
Dec 8, 20253,260.003,330.003,260.003,320.003,320.001.84%74,200
Dec 5, 20253,255.003,290.003,250.003,260.003,260.00-1.21%121,400
Dec 4, 20253,270.003,315.003,265.003,300.003,300.001.07%106,100
Dec 3, 20253,320.003,320.003,255.003,265.003,265.00-1.95%90,700
Dec 2, 20253,330.003,335.003,305.003,330.003,330.00-0.45%66,600
Dec 1, 20253,370.003,370.003,325.003,345.003,345.00-0.45%100,300