ARCHION Corporation 543A
TSE · Japan · Consumer Durables
¥288.00+3.00 (+1.05%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥288.00 | +1.05% | ¥283.00 | ¥290.00 | ¥280.00 | 14.34M |
| 2026-09-30 | ¥285.00 | +1.42% | ¥282.00 | ¥287.00 | ¥280.00 | 45.24M |
| 2026-09-29 | ¥281.00 | -2.77% | ¥282.00 | ¥287.00 | ¥278.00 | 12.77M |
| 2026-09-28 | ¥289.00 | -1.70% | ¥290.00 | ¥291.00 | ¥284.00 | 16.06M |
| 2026-09-25 | ¥294.00 | +2.80% | ¥289.00 | ¥296.00 | ¥288.00 | 34.29M |
| 2026-09-24 | ¥286.00 | +0.70% | ¥284.00 | ¥286.00 | ¥279.00 | 20.46M |
| 2026-09-18 | ¥284.00 | +0.71% | ¥281.00 | ¥284.00 | ¥276.00 | 41.23M |
| 2026-09-17 | ¥282.00 | +2.92% | ¥276.00 | ¥282.00 | ¥276.00 | 29.78M |
| 2026-09-16 | ¥274.00 | +1.11% | ¥273.00 | ¥275.00 | ¥270.00 | 23.81M |
| 2026-09-15 | ¥271.00 | -1.09% | ¥273.00 | ¥274.00 | ¥266.00 | 20.20M |
| 2026-09-14 | ¥274.00 | +1.86% | ¥267.00 | ¥274.00 | ¥264.00 | 18.19M |
| 2026-09-11 | ¥269.00 | 0.00% | ¥265.00 | ¥269.00 | ¥263.00 | 17.98M |
| 2026-09-10 | ¥269.00 | +0.37% | ¥267.00 | ¥271.00 | ¥266.00 | 15.26M |
| 2026-09-09 | ¥268.00 | -1.11% | ¥270.00 | ¥271.00 | ¥266.00 | 16.32M |
| 2026-09-08 | ¥271.00 | -1.81% | ¥275.00 | ¥275.00 | ¥271.00 | 20.54M |
| 2026-09-07 | ¥276.00 | -1.43% | ¥276.00 | ¥278.00 | ¥272.00 | 24.70M |
| 2026-09-04 | ¥280.00 | -0.71% | ¥285.00 | ¥286.00 | ¥278.00 | 11.34M |
| 2026-09-03 | ¥282.00 | +1.08% | ¥281.00 | ¥289.00 | ¥280.00 | 19.55M |
| 2026-09-02 | ¥279.00 | -3.46% | ¥283.00 | ¥284.00 | ¥278.00 | 21.71M |
| 2026-09-01 | ¥289.00 | +4.71% | ¥276.00 | ¥289.00 | ¥275.00 | 30.11M |
| 2026-08-31 | ¥276.00 | +0.36% | ¥275.00 | ¥277.00 | ¥272.00 | 15.38M |
| 2026-08-28 | ¥275.00 | +0.36% | ¥274.00 | ¥277.00 | ¥272.00 | 20.04M |
| 2026-08-27 | ¥274.00 | +0.37% | ¥274.00 | ¥277.00 | ¥271.00 | 20.08M |
| 2026-08-26 | ¥273.00 | +0.74% | ¥271.00 | ¥274.00 | ¥270.00 | 10.86M |
| 2026-08-25 | ¥271.00 | -0.73% | ¥273.00 | ¥275.00 | ¥270.00 | 19.44M |
| 2026-08-24 | ¥273.00 | -2.50% | ¥284.00 | ¥286.00 | ¥273.00 | 19.54M |
| 2026-08-21 | ¥280.00 | +1.45% | ¥276.00 | ¥282.00 | ¥274.00 | 18.07M |
| 2026-08-20 | ¥276.00 | +0.36% | ¥278.00 | ¥280.00 | ¥271.00 | 20.43M |
| 2026-08-19 | ¥275.00 | -2.83% | ¥284.00 | ¥286.00 | ¥273.00 | 30.71M |
| 2026-08-18 | ¥283.00 | -1.39% | ¥285.00 | ¥287.00 | ¥279.00 | 22.75M |
| 2026-08-17 | ¥287.00 | +3.99% | ¥280.00 | ¥292.00 | ¥279.00 | 49.73M |
| 2026-08-14 | ¥276.00 | +1.47% | ¥273.00 | ¥279.00 | ¥269.00 | 27.70M |
| 2026-08-13 | ¥272.00 | +0.37% | ¥275.00 | ¥279.00 | ¥270.00 | 41.96M |
| 2026-08-12 | ¥271.00 | -1.45% | ¥277.00 | ¥278.00 | ¥270.00 | 17.47M |
| 2026-08-10 | ¥275.00 | -0.72% | ¥275.00 | ¥280.00 | ¥270.00 | 16.81M |
| 2026-08-07 | ¥277.00 | +2.97% | ¥270.00 | ¥286.00 | ¥269.00 | 58.19M |
| 2026-08-06 | ¥269.00 | +0.75% | ¥266.00 | ¥272.00 | ¥265.00 | 16.26M |
| 2026-08-05 | ¥267.00 | +2.30% | ¥265.00 | ¥273.00 | ¥264.00 | 29.32M |
| 2026-08-04 | ¥261.00 | -1.88% | ¥266.00 | ¥268.00 | ¥261.00 | 15.35M |
| 2026-08-03 | ¥266.00 | -0.37% | ¥264.00 | ¥267.00 | ¥257.00 | 28.19M |
| 2026-07-31 | ¥267.00 | -2.55% | ¥270.00 | ¥274.00 | ¥264.00 | 31.70M |
| 2026-07-30 | ¥274.00 | -2.14% | ¥280.00 | ¥280.00 | ¥268.00 | 42.95M |
| 2026-07-29 | ¥280.00 | -3.45% | ¥266.00 | ¥280.00 | ¥263.00 | 195.90M |
| 2026-07-28 | ¥290.00 | -1.02% | ¥288.00 | ¥292.00 | ¥284.00 | 22.68M |
| 2026-07-27 | ¥293.00 | +4.64% | ¥278.00 | ¥294.00 | ¥272.00 | 48.03M |
| 2026-07-24 | ¥280.00 | -6.67% | ¥303.00 | ¥304.00 | ¥280.00 | 13.63M |
| 2026-07-23 | ¥300.00 | -1.32% | ¥285.00 | ¥322.00 | ¥284.00 | 29.13M |
| 2026-07-22 | ¥304.00 | +1.00% | ¥300.00 | ¥306.00 | ¥297.00 | 5.58M |
| 2026-07-21 | ¥301.00 | +2.03% | ¥298.00 | ¥308.00 | ¥295.00 | 4.97M |
| 2026-07-17 | ¥295.00 | 0.00% | ¥297.00 | ¥300.00 | ¥288.00 | 5.27M |
| 2026-07-16 | ¥295.00 | -1.99% | ¥301.00 | ¥303.00 | ¥292.00 | 2.88M |
| 2026-07-15 | ¥301.00 | +1.69% | ¥299.00 | ¥301.00 | ¥295.00 | 3.27M |
| 2026-07-14 | ¥296.00 | -3.58% | ¥308.00 | ¥310.00 | ¥296.00 | 4.30M |
| 2026-07-13 | ¥307.00 | -1.92% | ¥313.00 | ¥313.00 | ¥302.00 | 3.72M |
| 2026-07-10 | ¥313.00 | +2.96% | ¥306.00 | ¥313.00 | ¥304.00 | 3.62M |
| 2026-07-09 | ¥304.00 | -0.98% | ¥305.00 | ¥306.00 | ¥298.00 | 2.66M |
| 2026-07-08 | ¥307.00 | -0.65% | ¥315.00 | ¥317.00 | ¥302.00 | 4.37M |
| 2026-07-07 | ¥309.00 | +4.39% | ¥296.00 | ¥309.00 | ¥292.00 | 4.07M |
| 2026-07-06 | ¥296.00 | -5.43% | ¥307.00 | ¥314.00 | ¥291.00 | 7.29M |
| 2026-07-03 | ¥313.00 | +5.03% | ¥303.00 | ¥313.00 | ¥298.00 | 5.35M |
| 2026-07-02 | ¥298.00 | +3.11% | ¥288.00 | ¥302.00 | ¥286.00 | 5.03M |
| 2026-07-01 | ¥289.00 | 0.00% | ¥287.00 | ¥289.00 | ¥276.00 | 7.46M |
| 2026-06-30 | ¥289.00 | -0.69% | ¥292.00 | ¥292.00 | ¥284.00 | 2.84M |
| 2026-06-29 | ¥291.00 | +4.68% | ¥283.00 | ¥292.00 | ¥281.00 | 5.01M |
| 2026-06-26 | ¥278.00 | -1.42% | ¥283.00 | ¥287.00 | ¥277.00 | 6.59M |
| 2026-06-25 | ¥282.00 | -1.05% | ¥286.00 | ¥287.00 | ¥281.00 | 4.89M |
| 2026-06-24 | ¥285.00 | 0.00% | ¥285.00 | ¥289.00 | ¥281.00 | 5.20M |
| 2026-06-23 | ¥285.00 | -4.36% | ¥297.00 | ¥297.00 | ¥283.00 | 7.04M |
| 2026-06-22 | ¥298.00 | +2.05% | ¥296.00 | ¥305.00 | ¥294.00 | 4.57M |
| 2026-06-19 | ¥292.00 | -2.67% | ¥298.00 | ¥298.00 | ¥287.00 | 16.62M |
| 2026-06-18 | ¥300.00 | +0.67% | ¥301.00 | ¥316.00 | ¥296.00 | 8.35M |
| 2026-06-17 | ¥298.00 | 0.00% | ¥303.00 | ¥304.00 | ¥295.00 | 3.81M |
| 2026-06-16 | ¥298.00 | -0.33% | ¥306.00 | ¥308.00 | ¥295.00 | 5.01M |
| 2026-06-15 | ¥299.00 | +5.28% | ¥294.00 | ¥303.00 | ¥290.00 | 4.86M |
| 2026-06-12 | ¥284.00 | +2.53% | ¥285.00 | ¥288.00 | ¥277.00 | 5.70M |
| 2026-06-11 | ¥277.00 | -6.10% | ¥292.00 | ¥293.00 | ¥276.00 | 12.92M |
| 2026-06-10 | ¥295.00 | -0.34% | ¥298.00 | ¥301.00 | ¥295.00 | 4.31M |
| 2026-06-09 | ¥296.00 | -1.33% | ¥305.00 | ¥310.00 | ¥296.00 | 6.77M |
| 2026-06-08 | ¥300.00 | -3.85% | ¥310.00 | ¥313.00 | ¥300.00 | 4.99M |
| 2026-06-05 | ¥312.00 | -1.27% | ¥318.00 | ¥321.00 | ¥311.00 | 2.91M |
| 2026-06-04 | ¥316.00 | -3.95% | ¥330.00 | ¥335.00 | ¥316.00 | 4.53M |
| 2026-06-03 | ¥329.00 | -0.30% | ¥330.00 | ¥343.00 | ¥326.00 | 4.78M |
| 2026-06-02 | ¥330.00 | -1.20% | ¥330.00 | ¥341.00 | ¥325.00 | 5.34M |
| 2026-06-01 | ¥334.00 | -4.84% | ¥355.00 | ¥362.00 | ¥333.00 | 6.55M |
| 2026-05-29 | ¥351.00 | -3.84% | ¥358.00 | ¥365.00 | ¥350.00 | 33.94M |
| 2026-05-28 | ¥365.00 | -0.82% | ¥368.00 | ¥374.00 | ¥360.00 | 2.54M |
| 2026-05-27 | ¥368.00 | 0.00% | ¥373.00 | ¥385.00 | ¥366.00 | 5.12M |
| 2026-05-26 | ¥368.00 | -8.68% | ¥398.00 | ¥399.00 | ¥367.00 | 7.52M |
| 2026-05-25 | ¥403.00 | -8.41% | ¥436.00 | ¥438.00 | ¥402.00 | 10.14M |
| 2026-05-22 | ¥440.00 | +7.06% | ¥427.00 | ¥445.00 | ¥422.00 | 14.24M |