Arkcore, Inc. (XNGO:3384)
Japan · Delayed Price · Currency is JPY 800.00
+10.00 (1.27%)
At close: Dec 22, 2025
Arkcore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 791.00 | 792.00 | 784.00 | 784.00 | 784.00 | -0.88% | 1,400 |
| Dec 23, 2025 | 800.00 | 800.00 | 791.00 | 791.00 | 791.00 | -1.13% | 1,700 |
| Dec 22, 2025 | 791.00 | 800.00 | 790.00 | 800.00 | 800.00 | 1.27% | 1,400 |
| Dec 19, 2025 | 792.00 | 792.00 | 790.00 | 790.00 | 790.00 | -1.25% | 500 |
| Dec 18, 2025 | 798.00 | 800.00 | 798.00 | 800.00 | 800.00 | 0.88% | 1,200 |
| Dec 17, 2025 | 800.00 | 800.00 | 791.00 | 793.00 | 793.00 | 0.13% | 700 |
| Dec 16, 2025 | 800.00 | 800.00 | 792.00 | 792.00 | 792.00 | -1.12% | 800 |
| Dec 15, 2025 | 808.00 | 808.00 | 801.00 | 801.00 | 801.00 | -0.12% | 900 |
| Dec 12, 2025 | 800.00 | 802.00 | 800.00 | 802.00 | 802.00 | 0.25% | 1,100 |
| Dec 11, 2025 | 797.00 | 801.00 | 782.00 | 800.00 | 800.00 | -0.87% | 1,000 |
| Dec 10, 2025 | 807.00 | 807.00 | 807.00 | 807.00 | 807.00 | 0.88% | 100 |
| Dec 9, 2025 | 796.00 | 800.00 | 796.00 | 800.00 | 800.00 | 0.50% | 600 |
| Dec 8, 2025 | 804.00 | 808.00 | 796.00 | 796.00 | 796.00 | -1.00% | 1,200 |
| Dec 5, 2025 | 805.00 | 805.00 | 803.00 | 804.00 | 804.00 | 0.75% | 800 |
| Dec 4, 2025 | 809.00 | 809.00 | 798.00 | 798.00 | 798.00 | -0.87% | 1,200 |
| Dec 2, 2025 | 805.00 | 805.00 | 800.00 | 805.00 | 805.00 | - | 1,500 |
| Dec 1, 2025 | 812.00 | 812.00 | 805.00 | 805.00 | 805.00 | -1.23% | 1,500 |
| Nov 28, 2025 | 816.00 | 819.00 | 815.00 | 815.00 | 815.00 | 0.62% | 1,000 |
| Nov 27, 2025 | 808.00 | 810.00 | 807.00 | 810.00 | 810.00 | 0.62% | 1,400 |
| Nov 26, 2025 | 810.00 | 810.00 | 805.00 | 805.00 | 805.00 | -0.37% | 1,100 |
| Nov 25, 2025 | 808.00 | 808.00 | 808.00 | 808.00 | 808.00 | 0.12% | 400 |
| Nov 21, 2025 | 810.00 | 810.00 | 807.00 | 807.00 | 807.00 | -0.37% | 500 |
| Nov 20, 2025 | 779.00 | 810.00 | 779.00 | 810.00 | 810.00 | 1.63% | 400 |
| Nov 19, 2025 | 795.00 | 797.00 | 795.00 | 797.00 | 797.00 | 1.79% | 500 |
| Nov 18, 2025 | 810.00 | 810.00 | 783.00 | 783.00 | 783.00 | -3.33% | 1,200 |
| Nov 17, 2025 | 795.00 | 810.00 | 795.00 | 810.00 | 810.00 | 1.89% | 700 |
| Nov 14, 2025 | 802.00 | 810.00 | 785.00 | 795.00 | 795.00 | -0.87% | 1,900 |
| Nov 13, 2025 | 802.00 | 802.00 | 796.00 | 802.00 | 802.00 | 0.25% | 1,600 |
| Nov 12, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 400 |
| Nov 11, 2025 | 813.00 | 813.00 | 800.00 | 800.00 | 800.00 | -1.23% | 900 |
| Nov 10, 2025 | 807.00 | 810.00 | 804.00 | 810.00 | 810.00 | 1.25% | 600 |
| Nov 7, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1.01% | 300 |
| Nov 6, 2025 | 792.00 | 792.00 | 789.00 | 792.00 | 792.00 | -0.38% | 2,100 |
| Nov 5, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | -0.75% | 100 |
| Nov 4, 2025 | 801.00 | 802.00 | 799.00 | 801.00 | 801.00 | 0.13% | 1,000 |
| Oct 31, 2025 | 807.00 | 807.00 | 792.00 | 800.00 | 800.00 | 1.01% | 600 |
| Oct 30, 2025 | 795.00 | 795.00 | 789.00 | 792.00 | 792.00 | 0.76% | 1,000 |
| Oct 29, 2025 | 819.00 | 819.00 | 785.00 | 786.00 | 786.00 | -4.15% | 2,700 |
| Oct 28, 2025 | 820.00 | 825.00 | 820.00 | 820.00 | 820.00 | - | 3,000 |
| Oct 27, 2025 | 830.00 | 840.00 | 820.00 | 820.00 | 820.00 | -2.38% | 6,000 |
| Oct 24, 2025 | 854.00 | 854.00 | 840.00 | 840.00 | 840.00 | -1.64% | 600 |
| Oct 23, 2025 | 845.00 | 854.00 | 830.00 | 854.00 | 854.00 | 1.67% | 3,200 |
| Oct 22, 2025 | 840.00 | 840.00 | 835.00 | 840.00 | 840.00 | - | 500 |
| Oct 21, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - | 200 |
| Oct 20, 2025 | 850.00 | 850.00 | 840.00 | 840.00 | 840.00 | -1.75% | 1,000 |
| Oct 17, 2025 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | - | 700 |
| Oct 16, 2025 | 828.00 | 855.00 | 828.00 | 855.00 | 855.00 | 4.27% | 6,000 |
| Oct 15, 2025 | 809.00 | 820.00 | 809.00 | 820.00 | 820.00 | 1.49% | 1,000 |
| Oct 14, 2025 | 808.00 | 809.00 | 781.00 | 808.00 | 808.00 | 0.50% | 4,000 |
| Oct 10, 2025 | 801.00 | 804.00 | 794.00 | 804.00 | 804.00 | - | 2,300 |