Arkcore, Inc. (XNGO:3384)
Japan · Delayed Price · Currency is JPY 800.00
+8.00 (1.01%)
At close: Nov 7, 2025
Arkcore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 795.00 | 804.00 | 795.00 | 804.00 | 804.00 | 1.52% | 2,100 |
| Oct 8, 2025 | 785.00 | 792.00 | 785.00 | 792.00 | 792.00 | 0.89% | 600 |
| Oct 7, 2025 | 783.00 | 785.00 | 783.00 | 785.00 | 785.00 | 0.38% | 1,000 |
| Oct 6, 2025 | 788.00 | 788.00 | 782.00 | 782.00 | 782.00 | 0.13% | 1,200 |
| Oct 3, 2025 | 780.00 | 786.00 | 780.00 | 781.00 | 781.00 | -0.13% | 1,000 |
| Oct 2, 2025 | 785.00 | 785.00 | 779.00 | 782.00 | 782.00 | -0.38% | 2,800 |
| Oct 1, 2025 | 786.00 | 791.00 | 784.00 | 785.00 | 785.00 | 0.38% | 3,800 |
| Sep 30, 2025 | 778.00 | 787.00 | 777.00 | 782.00 | 782.00 | 0.77% | 1,800 |
| Sep 29, 2025 | 772.00 | 776.00 | 771.00 | 776.00 | 776.00 | 0.52% | 1,400 |
| Sep 26, 2025 | 778.00 | 778.00 | 772.00 | 772.00 | 772.00 | - | 1,800 |
| Sep 25, 2025 | 775.00 | 780.00 | 772.00 | 772.00 | 772.00 | -0.13% | 1,900 |
| Sep 24, 2025 | 762.00 | 773.00 | 762.00 | 773.00 | 773.00 | 0.52% | 3,300 |
| Sep 22, 2025 | 755.00 | 773.00 | 755.00 | 769.00 | 769.00 | 0.13% | 3,400 |
| Sep 19, 2025 | 762.00 | 777.00 | 762.00 | 768.00 | 768.00 | -0.13% | 6,000 |
| Sep 18, 2025 | 751.00 | 770.00 | 751.00 | 769.00 | 769.00 | 2.53% | 2,600 |
| Sep 17, 2025 | 749.00 | 756.00 | 749.00 | 750.00 | 750.00 | 0.81% | 1,400 |
| Sep 16, 2025 | 744.00 | 744.00 | 740.00 | 744.00 | 744.00 | -0.53% | 2,700 |
| Sep 12, 2025 | 743.00 | 748.00 | 742.00 | 748.00 | 748.00 | 0.81% | 1,000 |
| Sep 11, 2025 | 743.00 | 745.00 | 742.00 | 742.00 | 742.00 | - | 600 |
| Sep 10, 2025 | 743.00 | 743.00 | 742.00 | 742.00 | 742.00 | - | 900 |
| Sep 9, 2025 | 749.00 | 750.00 | 742.00 | 742.00 | 742.00 | -0.93% | 1,500 |
| Sep 8, 2025 | 740.00 | 749.00 | 740.00 | 749.00 | 749.00 | 1.49% | 1,000 |
| Sep 5, 2025 | 742.00 | 743.00 | 738.00 | 738.00 | 738.00 | 0.41% | 800 |
| Sep 4, 2025 | 729.00 | 735.00 | 728.00 | 735.00 | 735.00 | 1.52% | 1,300 |
| Sep 3, 2025 | 732.00 | 734.00 | 723.00 | 724.00 | 724.00 | -5.97% | 2,800 |
| Sep 2, 2025 | 713.00 | 790.00 | 711.00 | 770.00 | 770.00 | 7.99% | 6,800 |
| Sep 1, 2025 | 707.00 | 714.00 | 705.00 | 713.00 | 713.00 | -0.14% | 2,400 |
| Aug 29, 2025 | 702.00 | 714.00 | 702.00 | 714.00 | 714.00 | 1.42% | 1,400 |
| Aug 28, 2025 | 700.00 | 704.00 | 700.00 | 704.00 | 704.00 | -0.98% | 700 |
| Aug 27, 2025 | 702.00 | 711.00 | 702.00 | 711.00 | 711.00 | 0.14% | 900 |
| Aug 26, 2025 | 709.00 | 710.00 | 709.00 | 710.00 | 710.00 | 0.14% | 1,500 |