Arbeit-Times Co., Ltd. 2341
TSE · Japan · Commercial Services
¥180.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥180.00 | 0.00% | ¥182.00 | ¥182.00 | ¥178.00 | 39.40K |
| 2026-10-01 | ¥180.00 | +0.56% | ¥179.00 | ¥180.00 | ¥178.00 | 20.00K |
| 2026-09-30 | ¥179.00 | +1.70% | ¥176.00 | ¥179.00 | ¥175.00 | 32.10K |
| 2026-09-29 | ¥176.00 | +1.15% | ¥174.00 | ¥176.00 | ¥173.00 | 43.20K |
| 2026-09-28 | ¥174.00 | +0.58% | ¥173.00 | ¥174.00 | ¥171.00 | 42.10K |
| 2026-09-25 | ¥173.00 | +1.76% | ¥172.00 | ¥173.00 | ¥172.00 | 12.20K |
| 2026-09-24 | ¥170.00 | -1.73% | ¥173.00 | ¥173.00 | ¥167.00 | 50.90K |
| 2026-09-18 | ¥173.00 | +1.17% | ¥172.00 | ¥173.00 | ¥171.00 | 17.50K |
| 2026-09-17 | ¥171.00 | -0.58% | ¥172.00 | ¥173.00 | ¥170.00 | 15.50K |
| 2026-09-16 | ¥172.00 | 0.00% | ¥172.00 | ¥172.00 | ¥171.00 | 13.90K |
| 2026-09-15 | ¥172.00 | 0.00% | ¥172.00 | ¥173.00 | ¥172.00 | 13.40K |
| 2026-09-14 | ¥172.00 | 0.00% | ¥172.00 | ¥172.00 | ¥171.00 | 6.30K |
| 2026-09-11 | ¥172.00 | 0.00% | ¥172.00 | ¥172.00 | ¥171.00 | 5.20K |
| 2026-09-10 | ¥172.00 | +1.18% | ¥170.00 | ¥173.00 | ¥169.00 | 17.50K |
| 2026-09-09 | ¥170.00 | -0.58% | ¥171.00 | ¥172.00 | ¥170.00 | 11.70K |
| 2026-09-08 | ¥171.00 | -1.16% | ¥173.00 | ¥174.00 | ¥170.00 | 31.40K |
| 2026-09-07 | ¥173.00 | +0.58% | ¥173.00 | ¥174.00 | ¥173.00 | 10.40K |
| 2026-09-04 | ¥172.00 | +1.18% | ¥172.00 | ¥172.00 | ¥171.00 | 8.30K |
| 2026-09-03 | ¥170.00 | -0.58% | ¥170.00 | ¥172.00 | ¥170.00 | 12.30K |
| 2026-09-02 | ¥171.00 | -0.58% | ¥172.00 | ¥172.00 | ¥170.00 | 8.00K |
| 2026-09-01 | ¥172.00 | -1.15% | ¥173.00 | ¥173.00 | ¥172.00 | 35.20K |
| 2026-08-31 | ¥174.00 | 0.00% | ¥174.00 | ¥174.00 | ¥172.00 | 12.50K |
| 2026-08-28 | ¥174.00 | +1.16% | ¥172.00 | ¥176.00 | ¥172.00 | 53.90K |
| 2026-08-27 | ¥172.00 | -0.58% | ¥173.00 | ¥174.00 | ¥172.00 | 20.20K |
| 2026-08-26 | ¥173.00 | 0.00% | ¥173.00 | ¥173.00 | ¥172.00 | 35.30K |
| 2026-08-25 | ¥173.00 | +1.17% | ¥173.00 | ¥173.00 | ¥171.00 | 27.40K |
| 2026-08-24 | ¥171.00 | -0.58% | ¥172.00 | ¥174.00 | ¥171.00 | 16.30K |
| 2026-08-21 | ¥172.00 | +0.58% | ¥171.00 | ¥172.00 | ¥170.00 | 16.50K |
| 2026-08-20 | ¥171.00 | +1.18% | ¥169.00 | ¥172.00 | ¥169.00 | 42.20K |
| 2026-08-19 | ¥169.00 | -0.59% | ¥170.00 | ¥170.00 | ¥168.00 | 15.30K |
| 2026-08-18 | ¥170.00 | +0.59% | ¥169.00 | ¥170.00 | ¥167.00 | 30.40K |
| 2026-08-17 | ¥169.00 | +1.81% | ¥168.00 | ¥170.00 | ¥166.00 | 49.70K |
| 2026-08-14 | ¥166.00 | +0.61% | ¥165.00 | ¥167.00 | ¥165.00 | 13.90K |
| 2026-08-13 | ¥165.00 | 0.00% | ¥165.00 | ¥166.00 | ¥164.00 | 11.70K |
| 2026-08-12 | ¥165.00 | 0.00% | ¥166.00 | ¥166.00 | ¥163.00 | 21.40K |
| 2026-08-10 | ¥165.00 | +0.61% | ¥163.00 | ¥166.00 | ¥163.00 | 19.10K |
| 2026-08-07 | ¥164.00 | 0.00% | ¥163.00 | ¥164.00 | ¥162.00 | 15.80K |
| 2026-08-06 | ¥164.00 | 0.00% | ¥164.00 | ¥164.00 | ¥163.00 | 12.50K |
| 2026-08-05 | ¥164.00 | +1.86% | ¥162.00 | ¥165.00 | ¥162.00 | 32.90K |
| 2026-08-04 | ¥161.00 | 0.00% | ¥163.00 | ¥163.00 | ¥161.00 | 14.20K |
| 2026-08-03 | ¥161.00 | -0.62% | ¥162.00 | ¥163.00 | ¥161.00 | 15.80K |
| 2026-07-31 | ¥162.00 | -0.61% | ¥162.00 | ¥163.00 | ¥161.00 | 24.60K |
| 2026-07-30 | ¥163.00 | -0.61% | ¥163.00 | ¥164.00 | ¥161.00 | 29.90K |
| 2026-07-29 | ¥164.00 | -1.80% | ¥166.00 | ¥167.00 | ¥164.00 | 32.20K |
| 2026-07-28 | ¥167.00 | -0.60% | ¥168.00 | ¥168.00 | ¥167.00 | 9.10K |
| 2026-07-27 | ¥168.00 | 0.00% | ¥166.00 | ¥168.00 | ¥166.00 | 56.10K |
| 2026-07-24 | ¥168.00 | 0.00% | ¥169.00 | ¥169.00 | ¥168.00 | 7.00K |
| 2026-07-23 | ¥168.00 | 0.00% | ¥168.00 | ¥168.00 | ¥167.00 | 24.40K |
| 2026-07-22 | ¥168.00 | 0.00% | ¥168.00 | ¥170.00 | ¥168.00 | 27.50K |
| 2026-07-21 | ¥168.00 | 0.00% | ¥169.00 | ¥171.00 | ¥167.00 | 26.70K |
| 2026-07-17 | ¥168.00 | -1.75% | ¥171.00 | ¥171.00 | ¥168.00 | 27.90K |
| 2026-07-16 | ¥171.00 | +1.18% | ¥170.00 | ¥173.00 | ¥169.00 | 26.40K |
| 2026-07-15 | ¥169.00 | -0.59% | ¥170.00 | ¥171.00 | ¥168.00 | 34.00K |
| 2026-07-14 | ¥170.00 | -1.16% | ¥170.00 | ¥170.00 | ¥169.00 | 36.90K |
| 2026-07-13 | ¥172.00 | -2.27% | ¥177.00 | ¥177.00 | ¥168.00 | 158.20K |
| 2026-07-10 | ¥176.00 | -5.88% | ¥190.00 | ¥198.00 | ¥173.00 | 595.10K |
| 2026-07-09 | ¥187.00 | +8.09% | ¥174.00 | ¥187.00 | ¥174.00 | 202.20K |
| 2026-07-08 | ¥173.00 | -1.70% | ¥174.00 | ¥176.00 | ¥171.00 | 58.60K |
| 2026-07-07 | ¥176.00 | +1.73% | ¥173.00 | ¥176.00 | ¥171.00 | 34.50K |
| 2026-07-06 | ¥173.00 | +1.76% | ¥170.00 | ¥174.00 | ¥170.00 | 36.60K |
| 2026-07-03 | ¥170.00 | +1.80% | ¥167.00 | ¥171.00 | ¥167.00 | 26.70K |
| 2026-07-02 | ¥167.00 | +1.83% | ¥164.00 | ¥167.00 | ¥163.00 | 22.90K |
| 2026-07-01 | ¥164.00 | +1.23% | ¥162.00 | ¥165.00 | ¥162.00 | 20.70K |
| 2026-06-30 | ¥162.00 | +0.62% | ¥161.00 | ¥162.00 | ¥160.00 | 10.00K |
| 2026-06-29 | ¥161.00 | +1.26% | ¥158.00 | ¥161.00 | ¥158.00 | 10.70K |
| 2026-06-26 | ¥159.00 | -0.63% | ¥158.00 | ¥160.00 | ¥158.00 | 11.80K |
| 2026-06-25 | ¥160.00 | +1.27% | ¥163.00 | ¥163.00 | ¥159.00 | 27.70K |
| 2026-06-24 | ¥158.00 | -0.63% | ¥158.00 | ¥158.00 | ¥156.00 | 5.40K |
| 2026-06-23 | ¥159.00 | -1.24% | ¥160.00 | ¥161.00 | ¥155.00 | 18.50K |
| 2026-06-22 | ¥161.00 | -0.62% | ¥161.00 | ¥162.00 | ¥160.00 | 10.40K |
| 2026-06-19 | ¥162.00 | -1.22% | ¥162.00 | ¥163.00 | ¥161.00 | 9.50K |
| 2026-06-18 | ¥164.00 | +1.23% | ¥162.00 | ¥164.00 | ¥161.00 | 10.60K |
| 2026-06-17 | ¥162.00 | 0.00% | ¥159.00 | ¥163.00 | ¥159.00 | 15.50K |
| 2026-06-16 | ¥162.00 | +2.53% | ¥157.00 | ¥162.00 | ¥157.00 | 15.20K |
| 2026-06-15 | ¥158.00 | +1.28% | ¥155.00 | ¥158.00 | ¥155.00 | 14.90K |
| 2026-06-12 | ¥156.00 | +0.65% | ¥155.00 | ¥156.00 | ¥154.00 | 12.10K |
| 2026-06-11 | ¥155.00 | -0.64% | ¥156.00 | ¥156.00 | ¥153.00 | 10.90K |
| 2026-06-10 | ¥156.00 | +0.65% | ¥154.00 | ¥156.00 | ¥153.00 | 8.50K |
| 2026-06-09 | ¥155.00 | +2.65% | ¥151.00 | ¥155.00 | ¥151.00 | 15.00K |
| 2026-06-08 | ¥151.00 | -3.21% | ¥153.00 | ¥155.00 | ¥151.00 | 47.10K |
| 2026-06-05 | ¥156.00 | -0.64% | ¥155.00 | ¥156.00 | ¥155.00 | 10.60K |
| 2026-06-04 | ¥157.00 | 0.00% | ¥157.00 | ¥157.00 | ¥154.00 | 6.80K |
| 2026-06-03 | ¥157.00 | 0.00% | ¥155.00 | ¥158.00 | ¥154.00 | 22.20K |
| 2026-06-02 | ¥157.00 | -3.09% | ¥164.00 | ¥164.00 | ¥153.00 | 95.60K |
| 2026-06-01 | ¥162.00 | -2.41% | ¥168.00 | ¥168.00 | ¥160.00 | 33.60K |
| 2026-05-29 | ¥166.00 | +0.61% | ¥166.00 | ¥168.00 | ¥165.00 | 26.10K |
| 2026-05-28 | ¥165.00 | +2.48% | ¥161.00 | ¥166.00 | ¥161.00 | 20.30K |
| 2026-05-27 | ¥161.00 | -0.62% | ¥161.00 | ¥161.00 | ¥159.00 | 30.30K |
| 2026-05-26 | ¥162.00 | -0.61% | ¥161.00 | ¥163.00 | ¥161.00 | 41.40K |
| 2026-05-25 | ¥163.00 | -2.40% | ¥167.00 | ¥167.00 | ¥162.00 | 48.00K |