Skip to main content
logo
ARCS Company Limited (TYO:9948)
Japan flag Japan · Delayed Price · Currency is JPY
3,465.00
-5.00 (-0.14%)
Oct 23, 2026, 3:30 PM JST

ARCS Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20263,530.003,585.003,455.003,465.003,465.00-0.14%119,800
Oct 22, 20263,440.003,500.003,430.003,470.003,470.000.87%98,900
Oct 21, 20263,435.003,460.003,410.003,440.003,440.00-85,200
Oct 20, 20263,405.003,455.003,395.003,440.003,440.001.47%67,800
Oct 19, 20263,445.003,445.003,385.003,390.003,390.00-94,300
Oct 16, 20263,435.003,440.003,375.003,390.003,390.00-0.88%139,700
Oct 15, 20263,365.003,440.003,345.003,420.003,420.002.86%136,800
Oct 14, 20263,450.003,500.003,290.003,325.003,325.00-5.54%361,700
Oct 13, 20263,570.003,580.003,490.003,520.003,520.000.43%134,800
Oct 9, 20263,555.003,565.003,485.003,505.003,505.00-0.43%101,700
Oct 8, 20263,560.003,585.003,490.003,520.003,520.000.14%128,300
Oct 7, 20263,530.003,545.003,495.003,515.003,515.00-0.42%77,500
Oct 6, 20263,545.003,550.003,510.003,530.003,530.00-0.56%51,400
Oct 5, 20263,565.003,565.003,525.003,550.003,550.00-0.42%69,100
Oct 2, 20263,570.003,585.003,530.003,565.003,565.00-0.70%67,700
Oct 1, 20263,575.003,620.003,570.003,590.003,590.00-0.83%73,400
Sep 30, 20263,615.003,620.003,570.003,620.003,620.00-0.69%139,900
Sep 29, 20263,700.003,700.003,625.003,645.003,645.00-1.35%74,300
Sep 28, 20263,750.003,765.003,670.003,695.003,695.00-1.07%113,300
Sep 25, 20263,730.003,750.003,710.003,735.003,735.000.67%79,600
Sep 24, 20263,720.003,745.003,690.003,710.003,710.00-0.80%98,900
Sep 18, 20263,785.003,785.003,730.003,740.003,740.00-1.71%128,900
Sep 17, 20263,730.003,805.003,730.003,805.003,805.002.15%64,900
Sep 16, 20263,755.003,795.003,725.003,725.003,725.00-0.67%79,600
Sep 15, 20263,790.003,800.003,745.003,750.003,750.00-0.92%90,100
Sep 14, 20263,775.003,805.003,735.003,785.003,785.002.16%98,500
Sep 11, 20263,640.003,735.003,640.003,705.003,705.001.23%135,400
Sep 10, 20263,680.003,690.003,655.003,660.003,660.00-0.95%112,900
Sep 9, 20263,725.003,750.003,695.003,695.003,695.00-0.67%115,900
Sep 8, 20263,655.003,745.003,655.003,720.003,720.001.78%84,400
Sep 7, 20263,720.003,735.003,655.003,655.003,655.00-2.14%136,300
Sep 4, 20263,705.003,765.003,685.003,735.003,735.00-96,300
Sep 3, 20263,765.003,765.003,705.003,735.003,735.000.27%60,600
Sep 2, 20263,730.003,750.003,690.003,725.003,725.000.81%98,400
Sep 1, 20263,750.003,790.003,685.003,695.003,695.00-1.34%94,100
Aug 31, 20263,790.003,800.003,725.003,745.003,745.00-0.93%157,700
Aug 28, 20263,710.003,785.003,710.003,780.003,780.000.83%169,200
Aug 27, 20263,790.003,835.003,765.003,790.003,748.89-388,400
Aug 26, 20263,765.003,810.003,765.003,790.003,748.890.93%142,500
Aug 25, 20263,790.003,800.003,755.003,755.003,714.270.54%108,700
Aug 24, 20263,720.003,770.003,705.003,735.003,694.490.81%106,500
Aug 21, 20263,660.003,720.003,660.003,705.003,664.810.82%131,300
Aug 20, 20263,680.003,715.003,650.003,675.003,635.140.55%109,100
Aug 19, 20263,655.003,670.003,600.003,655.003,615.361.11%79,200
Aug 18, 20263,555.003,645.003,550.003,615.003,575.790.28%109,200
Aug 17, 20263,570.003,610.003,560.003,605.003,565.900.84%84,000
Aug 14, 20263,565.003,585.003,545.003,575.003,536.220.28%52,200
Aug 13, 20263,590.003,590.003,535.003,565.003,526.33-0.14%70,000
Aug 12, 20263,590.003,595.003,555.003,570.003,531.280.42%94,300
Aug 10, 20263,580.003,580.003,540.003,555.003,516.44-1.25%90,000