Skip to main content
logo
ARCS Company Limited (TYO:9948)
Japan flag Japan · Delayed Price · Currency is JPY
3,205.00
+30.00 (0.94%)
Sep 17, 2025, 3:30 PM JST

ARCS Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20253,150.003,185.003,140.003,175.003,175.000.79%48,400
Sep 12, 20253,135.003,150.003,115.003,150.003,150.000.48%45,600
Sep 11, 20253,125.003,145.003,105.003,135.003,135.000.48%47,900
Sep 10, 20253,120.003,135.003,105.003,120.003,120.000.16%27,300
Sep 9, 20253,125.003,160.003,105.003,115.003,115.00-0.16%45,500
Sep 8, 20253,085.003,120.003,085.003,120.003,120.001.30%43,200
Sep 5, 20253,085.003,090.003,040.003,080.003,080.000.16%44,800
Sep 4, 20253,060.003,095.003,060.003,075.003,075.001.15%51,300
Sep 3, 20253,020.003,060.003,020.003,040.003,040.000.33%51,900
Sep 2, 20253,030.003,040.003,015.003,030.003,030.000.17%42,000
Sep 1, 20253,020.003,045.003,010.003,025.003,025.000.17%27,000
Aug 29, 20253,035.003,045.003,005.003,020.003,020.00-0.98%54,500
Aug 28, 20253,060.003,080.003,050.003,050.003,050.00-1.93%37,300
Aug 27, 20253,090.003,130.003,075.003,110.003,073.000.97%64,200
Aug 26, 20253,080.003,105.003,075.003,080.003,043.36-35,600
Aug 25, 20253,100.003,105.003,075.003,080.003,043.36-0.81%31,500
Aug 22, 20253,110.003,120.003,105.003,105.003,068.06-0.16%23,900
Aug 21, 20253,110.003,120.003,100.003,110.003,073.00-0.64%24,900
Aug 20, 20253,110.003,155.003,090.003,130.003,092.761.13%37,700
Aug 19, 20253,070.003,100.003,060.003,095.003,058.180.65%44,400
Aug 18, 20253,035.003,080.003,035.003,075.003,038.420.65%29,600
Aug 15, 20253,080.003,080.003,035.003,055.003,018.65-0.81%40,500
Aug 14, 20253,105.003,110.003,080.003,080.003,043.36-1.44%32,100
Aug 13, 20253,155.003,155.003,110.003,125.003,087.82-0.95%36,700
Aug 12, 20253,145.003,160.003,105.003,155.003,117.46-51,900
Aug 8, 20253,125.003,165.003,105.003,155.003,117.461.12%41,600
Aug 7, 20253,100.003,150.003,100.003,120.003,082.880.48%37,100
Aug 6, 20253,085.003,115.003,070.003,105.003,068.061.14%39,100
Aug 5, 20253,085.003,090.003,065.003,070.003,033.48-0.49%33,500
Aug 4, 20253,080.003,095.003,055.003,085.003,048.30-0.16%32,400
Aug 1, 20253,050.003,110.003,045.003,090.003,053.241.81%48,700
Jul 31, 20253,035.003,040.003,020.003,035.002,998.890.66%61,500
Jul 30, 20252,982.003,025.002,982.003,015.002,979.130.87%43,500
Jul 29, 20252,989.002,998.002,978.002,989.002,953.44-35,200
Jul 28, 20253,010.003,020.002,975.002,989.002,953.44-1.19%78,000
Jul 25, 20253,040.003,045.003,010.003,025.002,989.01-0.33%39,200
Jul 24, 20253,020.003,055.003,020.003,035.002,998.89-0.49%64,300
Jul 23, 20253,100.003,130.003,030.003,050.003,013.71-1.61%111,500
Jul 22, 20253,110.003,145.003,090.003,100.003,063.12-0.32%56,600
Jul 18, 20253,105.003,115.003,090.003,110.003,073.000.16%48,800
Jul 17, 20253,055.003,105.003,055.003,105.003,068.060.98%56,300
Jul 16, 20253,070.003,100.003,065.003,075.003,038.42-37,600
Jul 15, 20253,090.003,090.003,055.003,075.003,038.42-30,100
Jul 14, 20253,085.003,095.003,065.003,075.003,038.42-0.32%50,800
Jul 11, 20253,120.003,160.003,085.003,085.003,048.30-73,800
Jul 10, 20253,075.003,095.003,060.003,085.003,048.300.65%94,700
Jul 9, 20253,060.003,065.003,030.003,065.003,028.540.16%89,800
Jul 8, 20253,065.003,070.003,020.003,060.003,023.590.82%82,900
Jul 7, 20253,045.003,070.002,980.003,035.002,998.892.50%129,300
Jul 4, 20252,951.002,977.002,951.002,961.002,925.77-0.24%46,700