Skip to main content
logo
ARCS Company Limited (TYO:9948)
Japan flag Japan · Delayed Price · Currency is JPY
3,760.00
+55.00 (1.48%)
Sep 14, 2026, 2:44 PM JST

ARCS Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 20263,545.003,620.003,525.003,600.003,560.951.98%68,900
Aug 6, 20263,505.003,535.003,475.003,530.003,491.711.88%66,700
Aug 5, 20263,515.003,540.003,465.003,465.003,427.42-2.12%69,000
Aug 4, 20263,595.003,595.003,515.003,540.003,501.60-2.21%78,800
Aug 3, 20263,615.003,640.003,555.003,620.003,580.740.14%105,900
Jul 31, 20263,665.003,690.003,600.003,615.003,575.79-3.08%72,800
Jul 30, 20263,715.003,740.003,665.003,730.003,689.54-87,100
Jul 29, 20263,680.003,795.003,660.003,730.003,689.541.91%125,100
Jul 28, 20263,595.003,670.003,570.003,660.003,620.302.95%109,800
Jul 27, 20263,525.003,570.003,510.003,555.003,516.441.72%53,200
Jul 24, 20263,410.003,520.003,405.003,495.003,457.091.16%47,500
Jul 23, 20263,440.003,465.003,435.003,455.003,417.53-1.00%49,100
Jul 22, 20263,505.003,505.003,450.003,490.003,452.15-0.99%64,400
Jul 21, 20263,560.003,605.003,510.003,525.003,486.77-0.70%70,800
Jul 17, 20263,550.003,610.003,520.003,550.003,511.491.00%63,900
Jul 16, 20263,505.003,555.003,505.003,515.003,476.870.29%60,900
Jul 15, 20263,505.003,555.003,495.003,505.003,466.98-47,500
Jul 14, 20263,540.003,570.003,505.003,505.003,466.980.29%56,500
Jul 13, 20263,570.003,570.003,495.003,495.003,457.09-0.43%48,600
Jul 10, 20263,530.003,530.003,485.003,510.003,471.93-0.99%92,600
Jul 9, 20263,610.003,610.003,545.003,545.003,506.55-1.39%80,700
Jul 8, 20263,625.003,640.003,570.003,595.003,556.01-0.14%78,600
Jul 7, 20263,520.003,620.003,515.003,600.003,560.952.27%121,200
Jul 6, 20263,405.003,530.003,365.003,520.003,481.823.53%151,200
Jul 3, 20263,460.003,465.003,400.003,400.003,363.12-96,800
Jul 2, 20263,365.003,415.003,350.003,400.003,363.123.19%102,800