Arkcore, Inc. (XNGO:3384)
Japan · Delayed Price · Currency is JPY 700.00
-28.00 (-3.85%)
At close: Feb 26, 2026
Arkcore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 686.00 | 712.00 | 686.00 | 700.00 | 700.00 | -3.85% | 15,800 |
| Feb 25, 2026 | 720.00 | 732.00 | 715.00 | 728.00 | 728.00 | 0.83% | 10,600 |
| Feb 24, 2026 | 729.00 | 729.00 | 721.00 | 722.00 | 722.00 | -1.37% | 9,100 |
| Feb 20, 2026 | 734.00 | 737.00 | 732.00 | 732.00 | 732.00 | -0.81% | 4,100 |
| Feb 19, 2026 | 737.00 | 738.00 | 735.00 | 738.00 | 738.00 | 0.14% | 2,300 |
| Feb 18, 2026 | 734.00 | 737.00 | 732.00 | 737.00 | 737.00 | 0.41% | 2,500 |
| Feb 17, 2026 | 736.00 | 736.00 | 731.00 | 734.00 | 734.00 | 0.41% | 3,300 |
| Feb 16, 2026 | 736.00 | 737.00 | 730.00 | 731.00 | 731.00 | -0.81% | 6,200 |
| Feb 13, 2026 | 730.00 | 737.00 | 730.00 | 737.00 | 737.00 | 0.96% | 2,900 |
| Feb 12, 2026 | 730.00 | 735.00 | 727.00 | 730.00 | 730.00 | 0.27% | 4,300 |
| Feb 10, 2026 | 730.00 | 734.00 | 728.00 | 728.00 | 728.00 | -0.55% | 3,800 |
| Feb 9, 2026 | 732.00 | 735.00 | 732.00 | 732.00 | 732.00 | - | 2,100 |
| Feb 6, 2026 | 733.00 | 734.00 | 731.00 | 732.00 | 732.00 | -0.54% | 2,200 |
| Feb 5, 2026 | 728.00 | 736.00 | 728.00 | 736.00 | 736.00 | - | 4,600 |
| Feb 4, 2026 | 734.00 | 736.00 | 730.00 | 736.00 | 736.00 | 0.14% | 3,000 |
| Feb 3, 2026 | 735.00 | 736.00 | 732.00 | 735.00 | 735.00 | 0.14% | 1,800 |
| Feb 2, 2026 | 730.00 | 735.00 | 729.00 | 734.00 | 734.00 | 0.41% | 2,400 |
| Jan 30, 2026 | 726.00 | 737.00 | 726.00 | 731.00 | 731.00 | -0.68% | 2,000 |
| Jan 29, 2026 | 732.00 | 736.00 | 730.00 | 736.00 | 736.00 | 0.96% | 1,900 |
| Jan 28, 2026 | 730.00 | 734.00 | 726.00 | 729.00 | 729.00 | -0.14% | 2,100 |
| Jan 27, 2026 | 738.00 | 738.00 | 727.00 | 730.00 | 730.00 | -0.68% | 800 |
| Jan 26, 2026 | 730.00 | 735.00 | 730.00 | 735.00 | 735.00 | 0.68% | 2,400 |
| Jan 23, 2026 | 738.00 | 743.00 | 725.00 | 730.00 | 730.00 | -1.35% | 2,700 |
| Jan 22, 2026 | 736.00 | 740.00 | 734.00 | 740.00 | 740.00 | 1.09% | 2,300 |
| Jan 21, 2026 | 747.00 | 747.00 | 721.00 | 732.00 | 732.00 | -2.53% | 5,200 |
| Jan 20, 2026 | 751.00 | 752.00 | 750.00 | 751.00 | 751.00 | 0.40% | 2,300 |
| Jan 19, 2026 | 758.00 | 758.00 | 745.00 | 748.00 | 748.00 | -1.71% | 5,900 |
| Jan 16, 2026 | 768.00 | 768.00 | 756.00 | 761.00 | 761.00 | -1.04% | 6,700 |
| Jan 15, 2026 | 775.00 | 775.00 | 757.00 | 769.00 | 769.00 | -0.77% | 5,100 |
| Jan 14, 2026 | 768.00 | 775.00 | 768.00 | 775.00 | 775.00 | 1.71% | 5,000 |
| Jan 13, 2026 | 762.00 | 769.00 | 762.00 | 762.00 | 762.00 | 0.26% | 6,400 |
| Jan 9, 2026 | 762.00 | 766.00 | 760.00 | 760.00 | 760.00 | -0.13% | 2,100 |
| Jan 8, 2026 | 768.00 | 771.00 | 759.00 | 761.00 | 761.00 | -0.91% | 3,900 |
| Jan 7, 2026 | 780.00 | 780.00 | 760.00 | 768.00 | 768.00 | -1.54% | 4,100 |
| Jan 6, 2026 | 786.00 | 786.00 | 775.00 | 780.00 | 780.00 | - | 2,300 |
| Jan 5, 2026 | 782.00 | 784.00 | 780.00 | 780.00 | 780.00 | -0.26% | 3,000 |
| Dec 30, 2025 | 774.00 | 785.00 | 770.00 | 782.00 | 782.00 | -0.89% | 1,600 |
| Dec 29, 2025 | 783.00 | 793.00 | 752.00 | 789.00 | 789.00 | -0.75% | 9,300 |
| Dec 26, 2025 | 793.00 | 795.00 | 787.00 | 795.00 | 795.00 | 1.27% | 1,300 |
| Dec 25, 2025 | 784.00 | 785.00 | 782.00 | 785.00 | 785.00 | 0.13% | 1,300 |
| 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 |