Skip to main content
logo
ARCS Company Limited (TYO:9948)
Japan flag Japan · Delayed Price · Currency is JPY
3,540.00
-80.00 (-2.21%)
Aug 4, 2026, 11:30 AM JST

ARCS Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 12, 20263,345.003,350.003,300.003,340.003,340.00-1.04%94,900
Jun 11, 20263,350.003,385.003,325.003,375.003,375.001.66%72,000
Jun 10, 20263,265.003,330.003,265.003,320.003,320.002.15%73,300
Jun 9, 20263,260.003,300.003,240.003,250.003,250.00-0.31%58,700
Jun 8, 20263,245.003,295.003,235.003,260.003,260.001.09%62,400
Jun 5, 20263,245.003,275.003,215.003,225.003,225.000.47%74,100
Jun 4, 20263,215.003,260.003,210.003,210.003,210.00-0.47%62,000
Jun 3, 20263,210.003,235.003,170.003,225.003,225.001.10%61,000
Jun 2, 20263,155.003,235.003,120.003,190.003,190.00-1.09%92,800
Jun 1, 20263,210.003,225.003,150.003,225.003,225.00-0.31%99,300
May 29, 20263,225.003,310.003,220.003,235.003,235.00-0.46%115,600
May 28, 20263,250.003,270.003,220.003,250.003,250.000.93%65,100
May 27, 20263,230.003,230.003,185.003,220.003,220.00-0.31%51,000
May 26, 20263,205.003,260.003,195.003,230.003,230.00-0.15%66,400
May 25, 20263,305.003,305.003,210.003,235.003,235.00-2.41%64,300