Skip to main content
logo
ARCS Company Limited (TYO:9948)
Japan flag Japan · Delayed Price · Currency is JPY
3,405.00
+35.00 (1.04%)
May 13, 2026, 3:30 PM JST

ARCS Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20263,375.003,430.003,375.003,420.00-1.48%16,600
May 12, 20263,395.003,405.003,360.003,370.003,370.00-0.59%57,000
May 11, 20263,370.003,420.003,370.003,390.003,390.000.44%59,200
May 8, 20263,395.003,405.003,330.003,375.003,375.00-0.74%74,700
May 7, 20263,395.003,435.003,380.003,400.003,400.000.44%93,200
May 1, 20263,385.003,400.003,350.003,385.003,385.00-0.44%76,400
Apr 30, 20263,435.003,435.003,350.003,400.003,400.00-1.02%91,900
Apr 28, 20263,450.003,455.003,400.003,435.003,435.00-0.43%83,300
Apr 27, 20263,480.003,510.003,435.003,450.003,450.00-1.29%98,300
Apr 24, 20263,525.003,535.003,485.003,495.003,495.00-1.55%61,800
Apr 23, 20263,535.003,565.003,530.003,550.003,550.00-0.28%85,600
Apr 22, 20263,580.003,600.003,560.003,560.003,560.00-1.25%60,900
Apr 21, 20263,615.003,650.003,580.003,605.003,605.00-0.28%67,500
Apr 20, 20263,660.003,675.003,615.003,615.003,615.00-0.96%58,400
Apr 17, 20263,620.003,660.003,615.003,650.003,650.000.55%75,600
Apr 16, 20263,655.003,670.003,600.003,630.003,630.00-0.27%114,100
Apr 15, 20263,670.003,700.003,610.003,640.003,640.000.41%109,800
Apr 14, 20263,735.003,760.003,615.003,625.003,625.00-4.73%127,200
Apr 13, 20263,850.003,850.003,730.003,805.003,805.00-0.65%82,000
Apr 10, 20263,915.003,920.003,815.003,830.003,830.00-1.42%68,400
Apr 9, 20263,885.003,945.003,870.003,885.003,885.00-71,300
Apr 8, 20263,925.003,925.003,860.003,885.003,885.000.39%96,600
Apr 7, 20263,875.003,890.003,830.003,870.003,870.00-0.13%98,100
Apr 6, 20263,865.003,880.003,850.003,875.003,875.000.52%50,000
Apr 3, 20263,800.003,855.003,790.003,855.003,855.000.65%34,800
Apr 2, 20263,835.003,875.003,805.003,830.003,830.00-0.13%53,900
Apr 1, 20263,820.003,835.003,785.003,835.003,835.001.46%59,300
Mar 31, 20263,765.003,800.003,755.003,780.003,780.000.53%67,600
Mar 30, 20263,700.003,775.003,675.003,760.003,760.00-0.27%105,400
Mar 27, 20263,795.003,795.003,725.003,770.003,770.00-92,200
Mar 26, 20263,780.003,780.003,735.003,770.003,770.00-47,800
Mar 25, 20263,730.003,780.003,730.003,770.003,770.001.34%52,900
Mar 24, 20263,655.003,720.003,645.003,720.003,720.002.06%53,200
Mar 23, 20263,660.003,660.003,610.003,645.003,645.00-1.35%62,200
Mar 19, 20263,700.003,730.003,690.003,695.003,695.00-1.34%159,100
Mar 18, 20263,695.003,745.003,690.003,745.003,745.001.08%53,800
Mar 17, 20263,640.003,710.003,640.003,705.003,705.001.79%60,600
Mar 16, 20263,650.003,655.003,615.003,640.003,640.000.28%64,400
Mar 13, 20263,640.003,675.003,625.003,630.003,630.00-0.14%68,000
Mar 12, 20263,650.003,665.003,610.003,635.003,635.00-1.09%69,700
Mar 11, 20263,710.003,735.003,675.003,675.003,675.000.14%70,100
Mar 10, 20263,695.003,715.003,645.003,670.003,670.000.14%81,500
Mar 9, 20263,575.003,685.003,550.003,665.003,665.00-0.27%80,400
Mar 6, 20263,655.003,690.003,620.003,675.003,675.00-0.68%54,900
Mar 5, 20263,725.003,745.003,695.003,700.003,700.001.09%95,400
Mar 4, 20263,670.003,685.003,610.003,660.003,660.00-2.14%141,700
Mar 3, 20263,825.003,845.003,720.003,740.003,740.00-3.11%146,100
Mar 2, 20263,900.003,900.003,830.003,860.003,860.00-0.77%102,100
Feb 27, 20263,805.003,895.003,770.003,890.003,890.001.70%132,900
Feb 26, 20263,930.003,940.003,825.003,825.003,825.00-4.49%525,300