Arkcore, Inc. (XNGO:3384)
Japan · Delayed Price · Currency is JPY 784.00
+2.00 (0.26%)
At close: Sep 1, 2026
Arkcore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | - | 200 |
| Aug 10, 2026 | 755.00 | 755.00 | 754.00 | 755.00 | 755.00 | - | 1,500 |
| Aug 7, 2026 | 748.00 | 755.00 | 748.00 | 755.00 | 755.00 | 1.34% | 300 |
| Aug 6, 2026 | 751.00 | 751.00 | 745.00 | 745.00 | 745.00 | -0.67% | 400 |
| Aug 5, 2026 | 750.00 | 750.00 | 747.00 | 750.00 | 750.00 | -0.92% | 500 |
| Aug 4, 2026 | 758.00 | 758.00 | 757.00 | 757.00 | 757.00 | 0.80% | 300 |
| Aug 3, 2026 | 750.00 | 763.00 | 750.00 | 751.00 | 751.00 | 0.67% | 2,000 |
| Jul 31, 2026 | 748.00 | 755.00 | 746.00 | 746.00 | 746.00 | -0.27% | 1,000 |
| Jul 30, 2026 | 760.00 | 760.00 | 748.00 | 748.00 | 748.00 | -0.93% | 700 |
| Jul 29, 2026 | 750.00 | 755.00 | 748.00 | 755.00 | 755.00 | 0.13% | 1,700 |
| Jul 28, 2026 | 744.00 | 754.00 | 744.00 | 754.00 | 754.00 | 2.31% | 4,700 |
| Jul 27, 2026 | 737.00 | 750.00 | 737.00 | 737.00 | 737.00 | 0.55% | 1,100 |
| Jul 24, 2026 | 745.00 | 745.00 | 733.00 | 733.00 | 733.00 | -1.08% | 1,400 |
| Jul 23, 2026 | 737.00 | 741.00 | 737.00 | 741.00 | 741.00 | 0.82% | 1,100 |
| Jul 22, 2026 | 735.00 | 737.00 | 735.00 | 735.00 | 735.00 | 0.27% | 2,100 |
| Jul 21, 2026 | 733.00 | 734.00 | 732.00 | 733.00 | 733.00 | 0.27% | 900 |
| Jul 17, 2026 | 730.00 | 733.00 | 730.00 | 731.00 | 731.00 | - | 1,700 |
| Jul 16, 2026 | 729.00 | 731.00 | 729.00 | 731.00 | 731.00 | 0.97% | 900 |
| Jul 15, 2026 | 723.00 | 726.00 | 720.00 | 724.00 | 724.00 | 0.84% | 1,600 |
| Jul 14, 2026 | 728.00 | 728.00 | 717.00 | 718.00 | 718.00 | -0.28% | 300 |
| Jul 13, 2026 | 714.00 | 731.00 | 714.00 | 720.00 | 720.00 | 2.71% | 4,200 |
| Jul 10, 2026 | 701.00 | 701.00 | 700.00 | 701.00 | 701.00 | - | 1,100 |
| Jul 9, 2026 | 701.00 | 701.00 | 701.00 | 701.00 | 701.00 | -0.57% | 100 |
| Jul 8, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | -0.14% | 100 |
| Jul 7, 2026 | 702.00 | 706.00 | 700.00 | 706.00 | 706.00 | 0.86% | 1,200 |
| Jul 6, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0.14% | 600 |
| Jul 3, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | -0.14% | 300 |
| Jul 2, 2026 | 699.00 | 700.00 | 699.00 | 700.00 | 700.00 | -0.28% | 200 |
| Jun 30, 2026 | 702.00 | 702.00 | 699.00 | 702.00 | 702.00 | 0.29% | 1,100 |
| Jun 29, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0.57% | 400 |
| Jun 26, 2026 | 696.00 | 696.00 | 696.00 | 696.00 | 696.00 | 0.29% | 500 |
| Jun 25, 2026 | 695.00 | 695.00 | 694.00 | 694.00 | 694.00 | -0.14% | 200 |
| Jun 24, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | -0.29% | 200 |
| Jun 23, 2026 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | -0.43% | 300 |
| Jun 22, 2026 | 695.00 | 700.00 | 695.00 | 700.00 | 700.00 | - | 700 |
| Jun 19, 2026 | 693.00 | 700.00 | 692.00 | 700.00 | 700.00 | - | 1,600 |
| Jun 18, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1.01% | 100 |
| Jun 17, 2026 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | -0.57% | 300 |