Arkcore, Inc. (XNGO:3384)
Japan · Delayed Price · Currency is JPY 735.00
+11.00 (1.52%)
At close: Sep 4, 2025
Arkcore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 700.00 | 709.00 | 700.00 | 709.00 | 709.00 | 2.31% | 1,500 |
| Aug 22, 2025 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | - | 500 |
| Aug 21, 2025 | 700.00 | 700.00 | 693.00 | 693.00 | 693.00 | -0.29% | 800 |
| Aug 20, 2025 | 695.00 | 695.00 | 692.00 | 695.00 | 695.00 | 0.58% | 700 |
| Aug 19, 2025 | 699.00 | 699.00 | 689.00 | 691.00 | 691.00 | -1.00% | 1,500 |
| Aug 18, 2025 | 694.00 | 699.00 | 690.00 | 698.00 | 698.00 | -0.29% | 1,400 |
| Aug 15, 2025 | 699.00 | 700.00 | 699.00 | 700.00 | 700.00 | 0.14% | 500 |
| Aug 14, 2025 | 692.00 | 699.00 | 692.00 | 699.00 | 699.00 | -0.14% | 300 |
| Aug 13, 2025 | 708.00 | 708.00 | 700.00 | 700.00 | 700.00 | 2.04% | 1,200 |
| Aug 12, 2025 | 696.00 | 696.00 | 684.00 | 686.00 | 686.00 | -2.00% | 3,300 |
| Aug 8, 2025 | 705.00 | 705.00 | 700.00 | 700.00 | 700.00 | 1.30% | 600 |
| Aug 7, 2025 | 705.00 | 705.00 | 691.00 | 691.00 | 691.00 | -2.68% | 1,000 |
| Aug 6, 2025 | 709.00 | 710.00 | 709.00 | 710.00 | 710.00 | -0.70% | 1,000 |
| Aug 5, 2025 | 710.00 | 715.00 | 703.00 | 715.00 | 715.00 | 0.85% | 2,500 |
| Aug 4, 2025 | 709.00 | 709.00 | 708.00 | 709.00 | 709.00 | 0.28% | 500 |
| Aug 1, 2025 | 705.00 | 707.00 | 705.00 | 707.00 | 707.00 | 0.86% | 900 |
| Jul 31, 2025 | 703.00 | 703.00 | 701.00 | 701.00 | 701.00 | -0.43% | 300 |
| Jul 30, 2025 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | -0.28% | 200 |
| Jul 29, 2025 | 710.00 | 712.00 | 701.00 | 706.00 | 706.00 | -0.84% | 2,400 |
| Jul 28, 2025 | 700.00 | 713.00 | 700.00 | 712.00 | 712.00 | 2.15% | 6,200 |
| Jul 25, 2025 | 697.00 | 700.00 | 685.00 | 697.00 | 697.00 | - | 3,200 |
| Jul 24, 2025 | 685.00 | 697.00 | 678.00 | 697.00 | 697.00 | 1.75% | 2,300 |
| Jul 23, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - | 500 |
| Jul 22, 2025 | 697.00 | 697.00 | 685.00 | 685.00 | 685.00 | - | 1,000 |
| Jul 18, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - | 1,400 |
| Jul 17, 2025 | 699.00 | 699.00 | 683.00 | 685.00 | 685.00 | -2.14% | 1,600 |
| Jul 16, 2025 | 676.00 | 700.00 | 676.00 | 700.00 | 700.00 | 4.17% | 4,300 |
| Jul 15, 2025 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | -0.15% | 400 |
| Jul 14, 2025 | 680.00 | 688.00 | 673.00 | 673.00 | 673.00 | -0.59% | 800 |
| Jul 11, 2025 | 671.00 | 677.00 | 671.00 | 677.00 | 677.00 | 1.96% | 1,100 |
| Jul 10, 2025 | 663.00 | 664.00 | 663.00 | 664.00 | 664.00 | 1.22% | 1,800 |
| Jul 9, 2025 | 656.00 | 657.00 | 656.00 | 656.00 | 656.00 | 0.46% | 900 |
| Jul 8, 2025 | 661.00 | 661.00 | 653.00 | 653.00 | 653.00 | -0.76% | 700 |
| Jul 7, 2025 | 659.00 | 662.00 | 657.00 | 658.00 | 658.00 | 0.15% | 2,100 |
| Jul 4, 2025 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | 0.15% | 500 |
| Jul 3, 2025 | 657.00 | 657.00 | 656.00 | 656.00 | 656.00 | 1.71% | 600 |
| Jul 2, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | 600 |
| Jul 1, 2025 | 653.00 | 655.00 | 642.00 | 645.00 | 645.00 | -1.23% | 2,400 |
| Jun 30, 2025 | 646.00 | 653.00 | 646.00 | 653.00 | 653.00 | 1.24% | 700 |
| Jun 27, 2025 | 653.00 | 653.00 | 641.00 | 645.00 | 645.00 | -0.77% | 1,100 |
| Jun 26, 2025 | 650.00 | 652.00 | 649.00 | 650.00 | 650.00 | 0.31% | 1,900 |
| Jun 25, 2025 | 645.00 | 648.00 | 645.00 | 648.00 | 648.00 | 0.47% | 300 |