Skip to main content
logo
ARCS Company Limited (TYO:9948)
Japan flag Japan · Delayed Price · Currency is JPY
3,780.00
+45.00 (1.20%)
Aug 25, 2026, 10:29 AM JST

ARCS Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20263,790.003,795.003,760.003,770.00-0.94%37,300
Aug 24, 20263,720.003,770.003,705.003,735.003,735.000.81%106,500
Aug 21, 20263,660.003,720.003,660.003,705.003,705.000.82%131,300
Aug 20, 20263,680.003,715.003,650.003,675.003,675.000.55%109,100
Aug 19, 20263,655.003,670.003,600.003,655.003,655.001.11%79,200
Aug 18, 20263,555.003,645.003,550.003,615.003,615.000.28%109,200
Aug 17, 20263,570.003,610.003,560.003,605.003,605.000.84%84,000
Aug 14, 20263,565.003,585.003,545.003,575.003,575.000.28%52,200
Aug 13, 20263,590.003,590.003,535.003,565.003,565.00-0.14%70,000
Aug 12, 20263,590.003,595.003,555.003,570.003,570.000.42%94,300
Aug 10, 20263,580.003,580.003,540.003,555.003,555.00-1.25%90,000
Aug 7, 20263,545.003,620.003,525.003,600.003,600.001.98%68,900
Aug 6, 20263,505.003,535.003,475.003,530.003,530.001.88%66,700
Aug 5, 20263,515.003,540.003,465.003,465.003,465.00-2.12%69,000
Aug 4, 20263,595.003,595.003,515.003,540.003,540.00-2.21%78,800
Aug 3, 20263,615.003,640.003,555.003,620.003,620.000.14%105,900
Jul 31, 20263,665.003,690.003,600.003,615.003,615.00-3.08%72,800
Jul 30, 20263,715.003,740.003,665.003,730.003,730.00-87,100
Jul 29, 20263,680.003,795.003,660.003,730.003,730.001.91%125,100
Jul 28, 20263,595.003,670.003,570.003,660.003,660.002.95%109,800
Jul 27, 20263,525.003,570.003,510.003,555.003,555.001.72%53,200
Jul 24, 20263,410.003,520.003,405.003,495.003,495.001.16%47,500
Jul 23, 20263,440.003,465.003,435.003,455.003,455.00-1.00%49,100
Jul 22, 20263,505.003,505.003,450.003,490.003,490.00-0.99%64,400
Jul 21, 20263,560.003,605.003,510.003,525.003,525.00-0.70%70,800
Jul 17, 20263,550.003,610.003,520.003,550.003,550.001.00%63,900
Jul 16, 20263,505.003,555.003,505.003,515.003,515.000.29%60,900
Jul 15, 20263,505.003,555.003,495.003,505.003,505.00-47,500
Jul 14, 20263,540.003,570.003,505.003,505.003,505.000.29%56,500
Jul 13, 20263,570.003,570.003,495.003,495.003,495.00-0.43%48,600
Jul 10, 20263,530.003,530.003,485.003,510.003,510.00-0.99%92,600
Jul 9, 20263,610.003,610.003,545.003,545.003,545.00-1.39%80,700
Jul 8, 20263,625.003,640.003,570.003,595.003,595.00-0.14%78,600
Jul 7, 20263,520.003,620.003,515.003,600.003,600.002.27%121,200
Jul 6, 20263,405.003,530.003,365.003,520.003,520.003.53%151,200
Jul 3, 20263,460.003,465.003,400.003,400.003,400.00-96,800
Jul 2, 20263,365.003,415.003,350.003,400.003,400.003.19%102,800
Jul 1, 20263,345.003,350.003,295.003,295.003,295.00-2.95%97,600
Jun 30, 20263,435.003,465.003,380.003,395.003,395.00-1.02%138,100
Jun 29, 20263,380.003,440.003,380.003,430.003,430.001.48%104,200
Jun 26, 20263,350.003,380.003,340.003,380.003,380.001.20%61,000
Jun 25, 20263,330.003,380.003,330.003,340.003,340.000.30%72,800
Jun 24, 20263,295.003,365.003,280.003,330.003,330.001.06%68,600
Jun 23, 20263,245.003,300.003,245.003,295.003,295.001.38%58,000
Jun 22, 20263,250.003,280.003,245.003,250.003,250.00-1.22%42,200
Jun 19, 20263,245.003,290.003,245.003,290.003,290.001.39%108,600
Jun 18, 20263,255.003,305.003,230.003,245.003,245.00-0.46%104,800
Jun 17, 20263,285.003,345.003,260.003,260.003,260.00-0.46%40,700
Jun 16, 20263,265.003,295.003,225.003,275.003,275.00-0.61%71,100
Jun 15, 20263,295.003,325.003,280.003,295.003,295.00-1.35%80,900