Arealink Co., Ltd. 8914
TSE · Japan · Finance
¥830.00-17.00 (-2.01%)
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 | ¥830.00 | -2.01% | ¥837.00 | ¥840.00 | ¥830.00 | 66.50K |
| 2026-10-01 | ¥847.00 | -1.74% | ¥855.00 | ¥860.00 | ¥847.00 | 53.10K |
| 2026-09-30 | ¥862.00 | +0.12% | ¥856.00 | ¥866.00 | ¥850.00 | 50.20K |
| 2026-09-29 | ¥861.00 | -2.05% | ¥881.00 | ¥882.00 | ¥856.00 | 71.70K |
| 2026-09-28 | ¥879.00 | -1.57% | ¥892.00 | ¥895.00 | ¥878.00 | 70.30K |
| 2026-09-25 | ¥893.00 | -0.22% | ¥905.00 | ¥908.00 | ¥890.00 | 40.00K |
| 2026-09-24 | ¥895.00 | +1.82% | ¥883.00 | ¥903.00 | ¥882.00 | 73.70K |
| 2026-09-18 | ¥879.00 | +0.11% | ¥875.00 | ¥883.00 | ¥873.00 | 48.80K |
| 2026-09-17 | ¥878.00 | +0.34% | ¥870.00 | ¥888.00 | ¥870.00 | 83.80K |
| 2026-09-16 | ¥875.00 | -0.57% | ¥879.00 | ¥881.00 | ¥866.00 | 53.50K |
| 2026-09-15 | ¥880.00 | +0.34% | ¥872.00 | ¥883.00 | ¥872.00 | 37.00K |
| 2026-09-14 | ¥877.00 | +2.33% | ¥858.00 | ¥877.00 | ¥854.00 | 43.80K |
| 2026-09-11 | ¥857.00 | -2.06% | ¥870.00 | ¥880.00 | ¥855.00 | 81.30K |
| 2026-09-10 | ¥875.00 | -1.02% | ¥884.00 | ¥884.00 | ¥872.00 | 38.70K |
| 2026-09-09 | ¥884.00 | -1.56% | ¥896.00 | ¥896.00 | ¥878.00 | 95.50K |
| 2026-09-08 | ¥898.00 | -0.77% | ¥908.00 | ¥908.00 | ¥897.00 | 39.70K |
| 2026-09-07 | ¥905.00 | -0.11% | ¥906.00 | ¥917.00 | ¥897.00 | 77.90K |
| 2026-09-04 | ¥906.00 | +1.34% | ¥894.00 | ¥912.00 | ¥889.00 | 65.50K |
| 2026-09-03 | ¥894.00 | -1.22% | ¥906.00 | ¥906.00 | ¥891.00 | 59.60K |
| 2026-09-02 | ¥905.00 | -2.16% | ¥925.00 | ¥925.00 | ¥904.00 | 73.00K |
| 2026-09-01 | ¥925.00 | -1.60% | ¥935.00 | ¥941.00 | ¥922.00 | 54.60K |
| 2026-08-31 | ¥940.00 | -0.84% | ¥957.00 | ¥957.00 | ¥931.00 | 74.10K |
| 2026-08-28 | ¥948.00 | 0.00% | ¥950.00 | ¥958.00 | ¥941.00 | 58.50K |
| 2026-08-27 | ¥948.00 | -0.84% | ¥953.00 | ¥963.00 | ¥941.00 | 62.00K |
| 2026-08-26 | ¥956.00 | -0.93% | ¥966.00 | ¥968.00 | ¥952.00 | 41.60K |
| 2026-08-25 | ¥965.00 | -1.03% | ¥983.00 | ¥983.00 | ¥961.00 | 95.10K |
| 2026-08-24 | ¥975.00 | +4.61% | ¥944.00 | ¥987.00 | ¥944.00 | 238.60K |
| 2026-08-21 | ¥932.00 | 0.00% | ¥923.00 | ¥937.00 | ¥923.00 | 49.70K |
| 2026-08-20 | ¥932.00 | +3.79% | ¥898.00 | ¥938.00 | ¥898.00 | 94.80K |
| 2026-08-19 | ¥898.00 | -0.77% | ¥905.00 | ¥909.00 | ¥890.00 | 91.10K |
| 2026-08-18 | ¥905.00 | -1.63% | ¥924.00 | ¥933.00 | ¥904.00 | 88.10K |
| 2026-08-17 | ¥920.00 | -0.86% | ¥918.00 | ¥950.00 | ¥912.00 | 212.30K |
| 2026-08-14 | ¥928.00 | -2.21% | ¥937.00 | ¥948.00 | ¥922.00 | 127.90K |
| 2026-08-13 | ¥949.00 | +3.26% | ¥920.00 | ¥949.00 | ¥914.00 | 114.60K |
| 2026-08-12 | ¥919.00 | +0.88% | ¥918.00 | ¥939.00 | ¥906.00 | 167.80K |
| 2026-08-10 | ¥911.00 | +1.22% | ¥900.00 | ¥918.00 | ¥885.00 | 150.90K |
| 2026-08-07 | ¥900.00 | -2.91% | ¥922.00 | ¥931.00 | ¥896.00 | 144.80K |
| 2026-08-06 | ¥927.00 | +0.54% | ¥922.00 | ¥930.00 | ¥911.00 | 87.70K |
| 2026-08-05 | ¥922.00 | -0.75% | ¥920.00 | ¥922.00 | ¥883.00 | 161.20K |
| 2026-08-04 | ¥929.00 | -3.23% | ¥959.00 | ¥962.00 | ¥926.00 | 111.80K |
| 2026-08-03 | ¥960.00 | -3.71% | ¥982.00 | ¥982.00 | ¥936.00 | 128.30K |
| 2026-07-31 | ¥997.00 | -0.99% | ¥1,000.00 | ¥1,000.00 | ¥974.00 | 119.20K |
| 2026-07-30 | ¥1,007.00 | +0.20% | ¥1,030.00 | ¥1,074.00 | ¥998.00 | 287.00K |
| 2026-07-29 | ¥1,005.00 | +5.46% | ¥964.00 | ¥1,014.00 | ¥938.00 | 423.40K |
| 2026-07-28 | ¥953.00 | +1.06% | ¥958.00 | ¥958.00 | ¥931.00 | 162.90K |
| 2026-07-27 | ¥943.00 | +1.51% | ¥917.00 | ¥943.00 | ¥910.00 | 129.00K |
| 2026-07-24 | ¥929.00 | -2.42% | ¥937.00 | ¥964.00 | ¥924.00 | 140.90K |
| 2026-07-23 | ¥952.00 | +7.33% | ¥902.00 | ¥952.00 | ¥885.00 | 201.10K |
| 2026-07-22 | ¥887.00 | -1.77% | ¥907.00 | ¥915.00 | ¥881.00 | 88.80K |
| 2026-07-21 | ¥903.00 | +1.01% | ¥900.00 | ¥909.00 | ¥884.00 | 125.50K |
| 2026-07-17 | ¥894.00 | +1.36% | ¥897.00 | ¥908.00 | ¥881.00 | 133.10K |
| 2026-07-16 | ¥882.00 | -0.23% | ¥871.00 | ¥888.00 | ¥865.00 | 96.60K |
| 2026-07-15 | ¥884.00 | +1.14% | ¥889.00 | ¥889.00 | ¥867.00 | 118.60K |
| 2026-07-14 | ¥874.00 | +1.98% | ¥872.00 | ¥880.00 | ¥852.00 | 145.90K |
| 2026-07-13 | ¥857.00 | -0.81% | ¥855.00 | ¥862.00 | ¥849.00 | 105.60K |
| 2026-07-10 | ¥864.00 | -0.23% | ¥874.00 | ¥874.00 | ¥848.00 | 236.90K |
| 2026-07-09 | ¥866.00 | +7.71% | ¥812.00 | ¥909.00 | ¥810.00 | 721.90K |
| 2026-07-08 | ¥804.00 | -0.99% | ¥809.00 | ¥810.00 | ¥796.00 | 167.60K |
| 2026-07-07 | ¥812.00 | +0.37% | ¥812.00 | ¥842.00 | ¥809.00 | 93.80K |
| 2026-07-06 | ¥809.00 | -0.98% | ¥811.00 | ¥823.00 | ¥803.00 | 148.20K |
| 2026-07-03 | ¥817.00 | +0.99% | ¥806.00 | ¥817.00 | ¥803.00 | 127.80K |
| 2026-07-02 | ¥809.00 | -0.61% | ¥808.00 | ¥827.00 | ¥805.00 | 59.50K |
| 2026-07-01 | ¥814.00 | -0.85% | ¥821.00 | ¥821.00 | ¥804.00 | 158.10K |
| 2026-06-30 | ¥821.00 | -0.73% | ¥829.00 | ¥840.00 | ¥818.00 | 99.10K |
| 2026-06-29 | ¥827.00 | -1.90% | ¥830.00 | ¥835.00 | ¥817.00 | 137.50K |
| 2026-06-26 | ¥843.00 | -1.29% | ¥841.00 | ¥844.00 | ¥831.00 | 180.50K |
| 2026-06-25 | ¥854.00 | +5.43% | ¥819.00 | ¥855.00 | ¥810.00 | 140.50K |
| 2026-06-24 | ¥810.00 | -3.23% | ¥838.00 | ¥839.00 | ¥809.00 | 170.60K |
| 2026-06-23 | ¥837.00 | -2.79% | ¥868.00 | ¥868.00 | ¥830.00 | 211.20K |
| 2026-06-22 | ¥861.00 | -3.91% | ¥890.00 | ¥894.00 | ¥854.00 | 134.40K |
| 2026-06-19 | ¥896.00 | -0.22% | ¥903.00 | ¥903.00 | ¥886.00 | 51.10K |
| 2026-06-18 | ¥898.00 | -0.55% | ¥907.00 | ¥911.00 | ¥887.00 | 42.20K |
| 2026-06-17 | ¥903.00 | +2.38% | ¥882.00 | ¥909.00 | ¥882.00 | 54.60K |
| 2026-06-16 | ¥882.00 | -0.68% | ¥888.00 | ¥888.00 | ¥871.00 | 57.70K |
| 2026-06-15 | ¥888.00 | -0.56% | ¥893.00 | ¥905.00 | ¥881.00 | 41.90K |
| 2026-06-12 | ¥893.00 | +1.82% | ¥892.00 | ¥893.00 | ¥862.00 | 101.60K |
| 2026-06-11 | ¥877.00 | -2.56% | ¥900.00 | ¥902.00 | ¥875.00 | 96.00K |
| 2026-06-10 | ¥900.00 | +1.12% | ¥892.00 | ¥912.00 | ¥892.00 | 40.20K |
| 2026-06-09 | ¥890.00 | +1.25% | ¥885.00 | ¥895.00 | ¥878.00 | 64.50K |
| 2026-06-08 | ¥879.00 | -0.90% | ¥879.00 | ¥890.00 | ¥870.00 | 86.80K |
| 2026-06-05 | ¥887.00 | -0.22% | ¥890.00 | ¥902.00 | ¥884.00 | 96.10K |
| 2026-06-04 | ¥889.00 | -5.22% | ¥932.00 | ¥932.00 | ¥880.00 | 134.10K |
| 2026-06-03 | ¥938.00 | -2.19% | ¥958.00 | ¥961.00 | ¥935.00 | 57.80K |
| 2026-06-02 | ¥959.00 | +1.70% | ¥943.00 | ¥964.00 | ¥940.00 | 112.50K |
| 2026-06-01 | ¥943.00 | -2.18% | ¥970.00 | ¥972.00 | ¥938.00 | 85.40K |
| 2026-05-29 | ¥964.00 | -0.62% | ¥977.00 | ¥983.00 | ¥964.00 | 59.10K |
| 2026-05-28 | ¥970.00 | 0.00% | ¥970.00 | ¥977.00 | ¥967.00 | 36.60K |
| 2026-05-27 | ¥970.00 | 0.00% | ¥970.00 | ¥972.00 | ¥963.00 | 41.90K |
| 2026-05-26 | ¥970.00 | -0.51% | ¥971.00 | ¥979.00 | ¥968.00 | 47.30K |
| 2026-05-25 | ¥975.00 | +0.21% | ¥983.00 | ¥985.00 | ¥967.00 | 52.80K |