Area Quest Inc. 8912
TSE · Japan · Finance
¥157.00-1.00 (-0.63%)
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 | ¥157.00 | -0.63% | ¥158.00 | ¥158.00 | ¥157.00 | 14.80K |
| 2026-10-01 | ¥158.00 | 0.00% | ¥158.00 | ¥158.00 | ¥157.00 | 15.10K |
| 2026-09-30 | ¥158.00 | +0.64% | ¥157.00 | ¥158.00 | ¥156.00 | 24.50K |
| 2026-09-29 | ¥157.00 | +0.64% | ¥157.00 | ¥159.00 | ¥157.00 | 38.50K |
| 2026-09-28 | ¥156.00 | -0.64% | ¥158.00 | ¥158.00 | ¥156.00 | 19.00K |
| 2026-09-25 | ¥157.00 | -0.63% | ¥157.00 | ¥158.00 | ¥156.00 | 33.30K |
| 2026-09-24 | ¥158.00 | 0.00% | ¥160.00 | ¥160.00 | ¥158.00 | 46.10K |
| 2026-09-18 | ¥158.00 | 0.00% | ¥158.00 | ¥160.00 | ¥157.00 | 22.20K |
| 2026-09-17 | ¥158.00 | +0.64% | ¥158.00 | ¥162.00 | ¥157.00 | 79.70K |
| 2026-09-16 | ¥157.00 | +0.64% | ¥156.00 | ¥158.00 | ¥156.00 | 26.40K |
| 2026-09-15 | ¥156.00 | 0.00% | ¥156.00 | ¥158.00 | ¥156.00 | 45.50K |
| 2026-09-14 | ¥156.00 | -0.64% | ¥157.00 | ¥158.00 | ¥156.00 | 57.30K |
| 2026-09-11 | ¥157.00 | -0.63% | ¥158.00 | ¥159.00 | ¥157.00 | 48.10K |
| 2026-09-10 | ¥158.00 | 0.00% | ¥158.00 | ¥160.00 | ¥157.00 | 56.50K |
| 2026-09-09 | ¥158.00 | -0.63% | ¥159.00 | ¥159.00 | ¥158.00 | 53.90K |
| 2026-09-08 | ¥159.00 | -1.24% | ¥161.00 | ¥162.00 | ¥158.00 | 62.40K |
| 2026-09-07 | ¥161.00 | -1.23% | ¥163.00 | ¥163.00 | ¥161.00 | 59.10K |
| 2026-09-04 | ¥163.00 | -0.61% | ¥162.00 | ¥164.00 | ¥162.00 | 88.70K |
| 2026-09-03 | ¥164.00 | -3.53% | ¥167.00 | ¥168.00 | ¥163.00 | 349.70K |
| 2026-09-02 | ¥170.00 | +8.97% | ¥160.00 | ¥188.00 | ¥159.00 | 4.38M |
| 2026-09-01 | ¥156.00 | +0.65% | ¥156.00 | ¥156.00 | ¥154.00 | 13.20K |
| 2026-08-31 | ¥155.00 | -0.64% | ¥155.00 | ¥156.00 | ¥154.00 | 35.20K |
| 2026-08-28 | ¥156.00 | 0.00% | ¥156.00 | ¥156.00 | ¥155.00 | 6.00K |
| 2026-08-27 | ¥156.00 | 0.00% | ¥156.00 | ¥156.00 | ¥156.00 | 3.90K |
| 2026-08-26 | ¥156.00 | -0.64% | ¥156.00 | ¥157.00 | ¥155.00 | 10.50K |
| 2026-08-25 | ¥157.00 | +1.95% | ¥154.00 | ¥158.00 | ¥154.00 | 53.60K |
| 2026-08-24 | ¥154.00 | 0.00% | ¥154.00 | ¥155.00 | ¥153.00 | 11.70K |
| 2026-08-21 | ¥154.00 | 0.00% | ¥154.00 | ¥155.00 | ¥153.00 | 14.60K |
| 2026-08-20 | ¥154.00 | +1.32% | ¥153.00 | ¥154.00 | ¥152.00 | 11.40K |
| 2026-08-19 | ¥152.00 | -0.65% | ¥153.00 | ¥153.00 | ¥152.00 | 31.60K |
| 2026-08-18 | ¥153.00 | -0.65% | ¥155.00 | ¥155.00 | ¥153.00 | 22.20K |
| 2026-08-17 | ¥154.00 | +0.65% | ¥153.00 | ¥154.00 | ¥152.00 | 32.10K |
| 2026-08-14 | ¥153.00 | +0.66% | ¥153.00 | ¥154.00 | ¥152.00 | 20.10K |
| 2026-08-13 | ¥152.00 | 0.00% | ¥153.00 | ¥157.00 | ¥151.00 | 93.90K |
| 2026-08-12 | ¥152.00 | -0.65% | ¥154.00 | ¥155.00 | ¥152.00 | 21.80K |
| 2026-08-10 | ¥153.00 | 0.00% | ¥153.00 | ¥154.00 | ¥152.00 | 12.00K |
| 2026-08-07 | ¥153.00 | +0.66% | ¥153.00 | ¥153.00 | ¥151.00 | 8.80K |
| 2026-08-06 | ¥152.00 | 0.00% | ¥152.00 | ¥152.00 | ¥151.00 | 21.10K |
| 2026-08-05 | ¥152.00 | -0.65% | ¥152.00 | ¥153.00 | ¥151.00 | 11.40K |
| 2026-08-04 | ¥153.00 | +0.66% | ¥152.00 | ¥153.00 | ¥151.00 | 10.10K |
| 2026-08-03 | ¥152.00 | 0.00% | ¥153.00 | ¥153.00 | ¥152.00 | 11.50K |
| 2026-07-31 | ¥152.00 | 0.00% | ¥153.00 | ¥153.00 | ¥151.00 | 21.70K |
| 2026-07-30 | ¥152.00 | +1.33% | ¥151.00 | ¥152.00 | ¥150.00 | 18.40K |
| 2026-07-29 | ¥150.00 | -0.66% | ¥151.00 | ¥152.00 | ¥150.00 | 9.10K |
| 2026-07-28 | ¥151.00 | 0.00% | ¥151.00 | ¥152.00 | ¥150.00 | 14.20K |
| 2026-07-27 | ¥151.00 | 0.00% | ¥151.00 | ¥152.00 | ¥151.00 | 8.00K |
| 2026-07-24 | ¥151.00 | +0.67% | ¥150.00 | ¥151.00 | ¥150.00 | 8.50K |
| 2026-07-23 | ¥150.00 | 0.00% | ¥150.00 | ¥151.00 | ¥150.00 | 6.00K |
| 2026-07-22 | ¥150.00 | -0.66% | ¥150.00 | ¥151.00 | ¥150.00 | 33.10K |
| 2026-07-21 | ¥151.00 | 0.00% | ¥151.00 | ¥152.00 | ¥151.00 | 12.70K |
| 2026-07-17 | ¥151.00 | 0.00% | ¥152.00 | ¥152.00 | ¥151.00 | 19.30K |
| 2026-07-16 | ¥151.00 | -0.66% | ¥151.00 | ¥152.00 | ¥151.00 | 13.80K |
| 2026-07-15 | ¥152.00 | 0.00% | ¥152.00 | ¥153.00 | ¥151.00 | 23.60K |
| 2026-07-14 | ¥152.00 | +0.66% | ¥151.00 | ¥152.00 | ¥151.00 | 14.00K |
| 2026-07-13 | ¥151.00 | -1.31% | ¥153.00 | ¥154.00 | ¥151.00 | 25.50K |
| 2026-07-10 | ¥153.00 | 0.00% | ¥154.00 | ¥154.00 | ¥153.00 | 7.20K |
| 2026-07-09 | ¥153.00 | 0.00% | ¥153.00 | ¥155.00 | ¥153.00 | 14.60K |
| 2026-07-08 | ¥153.00 | 0.00% | ¥158.00 | ¥158.00 | ¥153.00 | 51.20K |
| 2026-07-07 | ¥153.00 | +1.32% | ¥153.00 | ¥153.00 | ¥152.00 | 29.20K |
| 2026-07-06 | ¥151.00 | 0.00% | ¥152.00 | ¥152.00 | ¥151.00 | 27.30K |
| 2026-07-03 | ¥151.00 | +0.67% | ¥151.00 | ¥152.00 | ¥150.00 | 44.50K |
| 2026-07-02 | ¥150.00 | -1.32% | ¥152.00 | ¥153.00 | ¥150.00 | 75.00K |
| 2026-07-01 | ¥152.00 | -0.65% | ¥152.00 | ¥154.00 | ¥152.00 | 43.60K |
| 2026-06-30 | ¥153.00 | -0.65% | ¥155.00 | ¥158.00 | ¥153.00 | 80.80K |
| 2026-06-29 | ¥154.00 | -12.99% | ¥153.00 | ¥163.00 | ¥150.00 | 421.80K |
| 2026-06-26 | ¥177.00 | +2.31% | ¥173.00 | ¥177.00 | ¥173.00 | 176.40K |
| 2026-06-25 | ¥173.00 | +1.17% | ¥172.00 | ¥174.00 | ¥170.00 | 71.50K |
| 2026-06-24 | ¥171.00 | -0.58% | ¥171.00 | ¥172.00 | ¥170.00 | 52.80K |
| 2026-06-23 | ¥172.00 | +0.58% | ¥172.00 | ¥172.00 | ¥171.00 | 36.50K |
| 2026-06-22 | ¥171.00 | -0.58% | ¥172.00 | ¥173.00 | ¥171.00 | 38.00K |
| 2026-06-19 | ¥172.00 | +0.58% | ¥172.00 | ¥172.00 | ¥170.00 | 41.10K |
| 2026-06-18 | ¥171.00 | -0.58% | ¥172.00 | ¥172.00 | ¥171.00 | 17.00K |
| 2026-06-17 | ¥172.00 | +0.58% | ¥172.00 | ¥172.00 | ¥171.00 | 27.70K |
| 2026-06-16 | ¥171.00 | 0.00% | ¥172.00 | ¥172.00 | ¥171.00 | 25.80K |
| 2026-06-15 | ¥171.00 | 0.00% | ¥172.00 | ¥173.00 | ¥171.00 | 44.00K |
| 2026-06-12 | ¥171.00 | +0.59% | ¥171.00 | ¥172.00 | ¥170.00 | 26.90K |
| 2026-06-11 | ¥170.00 | 0.00% | ¥170.00 | ¥171.00 | ¥169.00 | 49.50K |
| 2026-06-10 | ¥170.00 | -0.58% | ¥171.00 | ¥171.00 | ¥170.00 | 36.30K |
| 2026-06-09 | ¥171.00 | -0.58% | ¥172.00 | ¥172.00 | ¥170.00 | 40.60K |
| 2026-06-08 | ¥172.00 | 0.00% | ¥170.00 | ¥172.00 | ¥170.00 | 62.10K |
| 2026-06-05 | ¥172.00 | -0.58% | ¥172.00 | ¥173.00 | ¥171.00 | 47.90K |
| 2026-06-04 | ¥173.00 | -1.70% | ¥175.00 | ¥176.00 | ¥172.00 | 67.80K |
| 2026-06-03 | ¥176.00 | +0.57% | ¥175.00 | ¥176.00 | ¥174.00 | 22.00K |
| 2026-06-02 | ¥175.00 | +1.16% | ¥173.00 | ¥175.00 | ¥170.00 | 53.80K |
| 2026-06-01 | ¥173.00 | -1.70% | ¥176.00 | ¥176.00 | ¥172.00 | 78.20K |
| 2026-05-29 | ¥176.00 | -0.56% | ¥178.00 | ¥179.00 | ¥176.00 | 55.00K |
| 2026-05-28 | ¥177.00 | -0.56% | ¥179.00 | ¥179.00 | ¥177.00 | 22.40K |
| 2026-05-27 | ¥178.00 | -1.66% | ¥181.00 | ¥181.00 | ¥175.00 | 69.60K |
| 2026-05-26 | ¥181.00 | -1.09% | ¥183.00 | ¥183.00 | ¥180.00 | 36.80K |
| 2026-05-25 | ¥183.00 | +0.55% | ¥183.00 | ¥185.00 | ¥181.00 | 29.60K |