Arkcore, Inc. (XNGO:3384)
Japan · Delayed Price · Currency is JPY 699.00
-1.00 (-0.14%)
At close: Jun 5, 2026
Arkcore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 700.00 | 700.00 | 699.00 | 699.00 | 699.00 | -0.14% | 400 |
| Jun 4, 2026 | 701.00 | 701.00 | 700.00 | 700.00 | 700.00 | -0.14% | 1,100 |
| Jun 3, 2026 | 709.00 | 709.00 | 701.00 | 701.00 | 701.00 | -0.57% | 1,300 |
| Jun 2, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | -0.14% | 600 |
| Jun 1, 2026 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | - | 100 |
| May 29, 2026 | 707.00 | 707.00 | 706.00 | 706.00 | 706.00 | -0.42% | 800 |
| May 28, 2026 | 706.00 | 709.00 | 706.00 | 709.00 | 709.00 | 1.14% | 1,400 |
| May 27, 2026 | 701.00 | 701.00 | 701.00 | 701.00 | 701.00 | -0.71% | 300 |
| May 26, 2026 | 699.00 | 706.00 | 699.00 | 706.00 | 706.00 | -0.14% | 1,300 |
| May 25, 2026 | 705.00 | 707.00 | 705.00 | 707.00 | 707.00 | 0.28% | 700 |
| May 22, 2026 | 701.00 | 705.00 | 701.00 | 705.00 | 705.00 | 0.57% | 400 |
| May 20, 2026 | 701.00 | 701.00 | 701.00 | 701.00 | 701.00 | 0.14% | 100 |
| May 19, 2026 | 704.00 | 704.00 | 700.00 | 700.00 | 700.00 | -0.28% | 200 |
| May 18, 2026 | 707.00 | 707.00 | 702.00 | 702.00 | 702.00 | - | 600 |
| May 15, 2026 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | 0.43% | 900 |
| May 14, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 1.16% | 100 |
| May 13, 2026 | 684.00 | 691.00 | 684.00 | 691.00 | 691.00 | 0.58% | 1,200 |
| May 12, 2026 | 700.00 | 700.00 | 687.00 | 687.00 | 687.00 | -0.15% | 1,200 |
| May 11, 2026 | 683.00 | 688.00 | 683.00 | 688.00 | 688.00 | 0.29% | 2,400 |
| May 8, 2026 | 700.00 | 700.00 | 686.00 | 686.00 | 686.00 | - | 900 |
| May 7, 2026 | 699.00 | 700.00 | 686.00 | 686.00 | 686.00 | -0.15% | 1,600 |
| May 1, 2026 | 684.00 | 700.00 | 684.00 | 687.00 | 687.00 | 0.29% | 1,200 |
| Apr 30, 2026 | 704.00 | 704.00 | 684.00 | 685.00 | 685.00 | 0.15% | 1,100 |
| Apr 28, 2026 | 688.00 | 701.00 | 684.00 | 684.00 | 684.00 | -0.15% | 2,600 |
| Apr 27, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - | 600 |
| Apr 24, 2026 | 686.00 | 686.00 | 684.00 | 685.00 | 685.00 | - | 1,500 |
| Apr 23, 2026 | 682.00 | 685.00 | 682.00 | 685.00 | 685.00 | -0.29% | 1,100 |
| Apr 22, 2026 | 685.00 | 687.00 | 685.00 | 687.00 | 687.00 | 0.73% | 500 |
| Apr 21, 2026 | 681.00 | 682.00 | 681.00 | 682.00 | 682.00 | -0.15% | 1,400 |
| Apr 20, 2026 | 685.00 | 685.00 | 683.00 | 683.00 | 683.00 | -0.29% | 300 |
| Apr 17, 2026 | 689.00 | 689.00 | 685.00 | 685.00 | 685.00 | - | 1,400 |
| Apr 16, 2026 | 689.00 | 689.00 | 685.00 | 685.00 | 685.00 | -0.58% | 1,900 |
| Apr 15, 2026 | 697.00 | 697.00 | 689.00 | 689.00 | 689.00 | -2.41% | 4,300 |
| Apr 14, 2026 | 696.00 | 706.00 | 695.00 | 706.00 | 706.00 | 0.28% | 1,400 |
| Apr 13, 2026 | 700.00 | 706.00 | 700.00 | 704.00 | 704.00 | 1.29% | 500 |
| Apr 10, 2026 | 700.00 | 700.00 | 695.00 | 695.00 | 695.00 | -0.14% | 500 |
| Apr 9, 2026 | 712.00 | 712.00 | 696.00 | 696.00 | 696.00 | 0.14% | 2,900 |
| Apr 8, 2026 | 691.00 | 695.00 | 690.00 | 695.00 | 695.00 | 1.02% | 1,700 |
| Apr 7, 2026 | 691.00 | 691.00 | 688.00 | 688.00 | 688.00 | -0.43% | 900 |
| Apr 6, 2026 | 691.00 | 691.00 | 691.00 | 691.00 | 691.00 | 0.29% | 1,500 |
| Apr 3, 2026 | 690.00 | 690.00 | 689.00 | 689.00 | 689.00 | 0.15% | 900 |
| Apr 2, 2026 | 688.00 | 692.00 | 688.00 | 688.00 | 688.00 | - | 3,000 |
| Apr 1, 2026 | 686.00 | 688.00 | 686.00 | 688.00 | 688.00 | -0.29% | 700 |
| Mar 31, 2026 | 688.00 | 690.00 | 682.00 | 690.00 | 690.00 | 1.32% | 1,800 |
| Mar 30, 2026 | 686.00 | 686.00 | 681.00 | 681.00 | 681.00 | -0.73% | 1,700 |
| Mar 27, 2026 | 689.00 | 689.00 | 686.00 | 686.00 | 686.00 | -0.44% | 500 |
| Mar 26, 2026 | 689.00 | 689.00 | 685.00 | 689.00 | 689.00 | - | 1,000 |
| Mar 25, 2026 | 690.00 | 690.00 | 685.00 | 689.00 | 689.00 | 0.15% | 1,200 |
| Mar 24, 2026 | 689.00 | 689.00 | 688.00 | 688.00 | 688.00 | 0.29% | 500 |
| Mar 23, 2026 | 690.00 | 690.00 | 685.00 | 686.00 | 686.00 | -0.29% | 2,900 |