Arkcore, Inc. (XNGO:3384)
Japan · Delayed Price · Currency is JPY 755.00
+11.00 (1.48%)
At close: Oct 30, 2026
Arkcore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 749.00 | 755.00 | 743.00 | 755.00 | 755.00 | 1.48% | 2,100 |
| Oct 29, 2026 | 744.00 | 744.00 | 744.00 | 744.00 | 744.00 | 0.40% | 300 |
| Oct 28, 2026 | 747.00 | 747.00 | 741.00 | 741.00 | 741.00 | -0.80% | 400 |
| Oct 27, 2026 | 741.00 | 747.00 | 741.00 | 747.00 | 747.00 | 1.63% | 500 |
| Oct 26, 2026 | 741.00 | 741.00 | 731.00 | 735.00 | 735.00 | -0.81% | 1,200 |
| Oct 23, 2026 | 742.00 | 747.00 | 738.00 | 741.00 | 741.00 | -0.80% | 1,500 |
| Oct 22, 2026 | 745.00 | 747.00 | 744.00 | 747.00 | 747.00 | 0.27% | 900 |
| Oct 21, 2026 | 748.00 | 748.00 | 745.00 | 745.00 | 745.00 | -0.40% | 400 |
| Oct 20, 2026 | 750.00 | 751.00 | 748.00 | 748.00 | 748.00 | -0.27% | 900 |
| Oct 19, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 100 |
| Oct 16, 2026 | 743.00 | 751.00 | 743.00 | 750.00 | 750.00 | -0.66% | 600 |
| Oct 15, 2026 | 763.00 | 763.00 | 750.00 | 755.00 | 755.00 | -1.69% | 2,200 |
| Oct 14, 2026 | 768.00 | 768.00 | 767.00 | 768.00 | 768.00 | 0.52% | 900 |
| Oct 13, 2026 | 771.00 | 771.00 | 764.00 | 764.00 | 764.00 | -0.78% | 400 |
| Oct 9, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | -0.90% | 100 |
| Oct 8, 2026 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | 0.26% | 600 |
| Oct 7, 2026 | 773.00 | 775.00 | 768.00 | 775.00 | 775.00 | 0.26% | 1,300 |
| Oct 6, 2026 | 765.00 | 773.00 | 765.00 | 773.00 | 773.00 | 0.65% | 900 |
| Oct 5, 2026 | 768.00 | 770.00 | 768.00 | 768.00 | 768.00 | - | 1,100 |
| Oct 2, 2026 | 763.00 | 768.00 | 763.00 | 768.00 | 768.00 | 0.39% | 600 |
| Oct 1, 2026 | 763.00 | 765.00 | 763.00 | 765.00 | 765.00 | 0.26% | 1,300 |
| Sep 29, 2026 | 767.00 | 767.00 | 763.00 | 763.00 | 763.00 | 0.79% | 800 |
| Sep 28, 2026 | 757.00 | 757.00 | 755.00 | 757.00 | 757.00 | 0.26% | 2,000 |
| Sep 25, 2026 | 762.00 | 762.00 | 753.00 | 755.00 | 755.00 | -1.44% | 1,900 |
| Sep 24, 2026 | 761.00 | 766.00 | 760.00 | 766.00 | 766.00 | 0.66% | 1,600 |
| Sep 18, 2026 | 763.00 | 763.00 | 761.00 | 761.00 | 761.00 | -0.13% | 200 |
| Sep 17, 2026 | 763.00 | 763.00 | 762.00 | 762.00 | 762.00 | -0.39% | 600 |
| Sep 16, 2026 | 762.00 | 766.00 | 762.00 | 765.00 | 765.00 | 0.26% | 500 |
| Sep 15, 2026 | 762.00 | 763.00 | 761.00 | 763.00 | 763.00 | 0.13% | 1,000 |
| Sep 14, 2026 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | - | 700 |
| Sep 11, 2026 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | - | 100 |
| Sep 10, 2026 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | - | 100 |
| Sep 9, 2026 | 770.00 | 770.00 | 762.00 | 762.00 | 762.00 | -1.04% | 1,200 |
| Sep 8, 2026 | 772.00 | 780.00 | 770.00 | 770.00 | 770.00 | -0.13% | 800 |
| Sep 7, 2026 | 778.00 | 778.00 | 770.00 | 771.00 | 771.00 | -0.39% | 1,200 |
| Sep 4, 2026 | 774.00 | 774.00 | 774.00 | 774.00 | 774.00 | 0.39% | 700 |
| Sep 3, 2026 | 771.00 | 771.00 | 771.00 | 771.00 | 771.00 | 0.13% | 100 |
| Sep 2, 2026 | 781.00 | 781.00 | 766.00 | 770.00 | 770.00 | -1.79% | 500 |
| Sep 1, 2026 | 780.00 | 784.00 | 761.00 | 784.00 | 784.00 | 0.26% | 1,100 |
| Aug 31, 2026 | 785.00 | 785.00 | 782.00 | 782.00 | 782.00 | -0.38% | 1,000 |
| Aug 28, 2026 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - | 300 |
| Aug 27, 2026 | 774.00 | 785.00 | 771.00 | 785.00 | 785.00 | 1.68% | 1,500 |
| Aug 26, 2026 | 771.00 | 772.00 | 771.00 | 772.00 | 772.00 | 0.39% | 900 |
| Aug 25, 2026 | 768.00 | 769.00 | 768.00 | 769.00 | 769.00 | 0.52% | 500 |
| Aug 24, 2026 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 0.13% | 600 |
| Aug 21, 2026 | 765.00 | 765.00 | 764.00 | 764.00 | 764.00 | 0.26% | 500 |
| Aug 20, 2026 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | 0.13% | 100 |
| Aug 19, 2026 | 761.00 | 762.00 | 761.00 | 761.00 | 761.00 | 0.40% | 900 |
| Aug 17, 2026 | 758.00 | 760.00 | 758.00 | 758.00 | 758.00 | 0.13% | 2,000 |
| Aug 14, 2026 | 751.00 | 757.00 | 750.00 | 757.00 | 757.00 | 0.26% | 900 |