Skip to main content
logo
ARCS Company Limited (TYO:9948)
Japan flag Japan · Delayed Price · Currency is JPY
3,535.00
+5.00 (0.14%)
Jan 23, 2026, 3:30 PM JST

ARCS Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 28, 20253,355.003,375.003,340.003,360.003,360.00-77,800
Nov 27, 20253,380.003,390.003,340.003,360.003,360.00-0.30%62,700
Nov 26, 20253,380.003,385.003,345.003,370.003,370.000.75%66,200
Nov 25, 20253,345.003,360.003,325.003,345.003,345.00-78,600
Nov 21, 20253,340.003,365.003,320.003,345.003,345.001.06%145,000
Nov 20, 20253,270.003,330.003,260.003,310.003,310.001.22%79,300
Nov 19, 20253,280.003,310.003,255.003,270.003,270.00-0.30%90,000
Nov 18, 20253,310.003,335.003,270.003,280.003,280.00-0.91%71,600
Nov 17, 20253,310.003,320.003,275.003,310.003,310.00-82,700
Nov 14, 20253,260.003,320.003,240.003,310.003,310.001.53%106,300
Nov 13, 20253,250.003,270.003,245.003,260.003,260.000.62%55,500
Nov 12, 20253,190.003,265.003,185.003,240.003,240.001.57%91,300
Nov 11, 20253,200.003,210.003,150.003,190.003,190.00-0.16%92,200
Nov 10, 20253,190.003,195.003,155.003,195.003,195.000.47%66,800