ARCLANDS CORPORATION 9842
TSE · Japan · Retail Trade
¥1,847.00-18.00 (-0.97%)
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 | ¥1,847.00 | -0.97% | ¥1,862.00 | ¥1,862.00 | ¥1,846.00 | 204.10K |
| 2026-10-01 | ¥1,865.00 | -0.05% | ¥1,859.00 | ¥1,874.00 | ¥1,852.00 | 181.90K |
| 2026-09-30 | ¥1,866.00 | -0.21% | ¥1,868.00 | ¥1,877.00 | ¥1,854.00 | 207.40K |
| 2026-09-29 | ¥1,870.00 | -1.27% | ¥1,889.00 | ¥1,890.00 | ¥1,861.00 |
| 155.90K |
| 2026-09-28 | ¥1,894.00 | -0.11% | ¥1,898.00 | ¥1,903.00 | ¥1,887.00 | 230.70K |
| 2026-09-25 | ¥1,896.00 | +0.85% | ¥1,889.00 | ¥1,897.00 | ¥1,885.00 | 119.20K |
| 2026-09-24 | ¥1,880.00 | -0.95% | ¥1,889.00 | ¥1,889.00 | ¥1,876.00 | 204.30K |
| 2026-09-18 | ¥1,898.00 | +0.05% | ¥1,900.00 | ¥1,901.00 | ¥1,886.00 | 216.60K |
| 2026-09-17 | ¥1,897.00 | +0.64% | ¥1,885.00 | ¥1,899.00 | ¥1,885.00 | 84.10K |
| 2026-09-16 | ¥1,885.00 | +0.27% | ¥1,892.00 | ¥1,898.00 | ¥1,883.00 | 96.70K |
| 2026-09-15 | ¥1,880.00 | -0.48% | ¥1,889.00 | ¥1,895.00 | ¥1,879.00 | 86.70K |
| 2026-09-14 | ¥1,889.00 | +1.50% | ¥1,873.00 | ¥1,890.00 | ¥1,871.00 | 98.70K |
| 2026-09-11 | ¥1,861.00 | -1.17% | ¥1,860.00 | ¥1,879.00 | ¥1,858.00 | 152.80K |
| 2026-09-10 | ¥1,883.00 | +1.40% | ¥1,853.00 | ¥1,885.00 | ¥1,850.00 | 139.70K |
| 2026-09-09 | ¥1,857.00 | -1.28% | ¥1,878.00 | ¥1,890.00 | ¥1,857.00 | 206.00K |
| 2026-09-08 | ¥1,881.00 | +0.70% | ¥1,863.00 | ¥1,890.00 | ¥1,858.00 | 210.30K |
| 2026-09-07 | ¥1,868.00 | 0.00% | ¥1,876.00 | ¥1,876.00 | ¥1,858.00 | 139.00K |
| 2026-09-04 | ¥1,868.00 | +0.43% | ¥1,856.00 | ¥1,876.00 | ¥1,852.00 | 167.40K |
| 2026-09-03 | ¥1,860.00 | +0.76% | ¥1,878.00 | ¥1,878.00 | ¥1,844.00 | 246.80K |
| 2026-09-02 | ¥1,846.00 | -1.18% | ¥1,850.00 | ¥1,857.00 | ¥1,828.00 | 298.20K |
| 2026-09-01 | ¥1,868.00 | +0.76% | ¥1,850.00 | ¥1,885.00 | ¥1,848.00 | 278.70K |
| 2026-08-31 | ¥1,854.00 | +1.09% | ¥1,829.00 | ¥1,866.00 | ¥1,826.00 | 608.90K |
| 2026-08-28 | ¥1,834.00 | -3.63% | ¥1,803.00 | ¥1,846.00 | ¥1,803.00 | 2.08M |
| 2026-08-27 | ¥1,903.00 | -0.68% | ¥1,904.00 | ¥1,925.00 | ¥1,900.00 | 1.52M |
| 2026-08-26 | ¥1,916.00 | -0.26% | ¥1,923.00 | ¥1,933.00 | ¥1,916.00 | 394.80K |
| 2026-08-25 | ¥1,921.00 | -0.16% | ¥1,935.00 | ¥1,938.00 | ¥1,920.00 | 266.80K |
| 2026-08-24 | ¥1,924.00 | +0.21% | ¥1,921.00 | ¥1,933.00 | ¥1,916.00 | 225.00K |
| 2026-08-21 | ¥1,920.00 | +0.26% | ¥1,915.00 | ¥1,931.00 | ¥1,915.00 | 235.00K |
| 2026-08-20 | ¥1,915.00 | +0.21% | ¥1,927.00 | ¥1,929.00 | ¥1,909.00 | 192.70K |
| 2026-08-19 | ¥1,911.00 | -0.52% | ¥1,925.00 | ¥1,925.00 | ¥1,896.00 | 221.40K |
| 2026-08-18 | ¥1,921.00 | +0.79% | ¥1,905.00 | ¥1,931.00 | ¥1,900.00 | 264.50K |
| 2026-08-17 | ¥1,906.00 | +0.05% | ¥1,905.00 | ¥1,915.00 | ¥1,904.00 | 316.20K |
| 2026-08-14 | ¥1,905.00 | +0.11% | ¥1,887.00 | ¥1,907.00 | ¥1,887.00 | 240.60K |
| 2026-08-13 | ¥1,903.00 | +0.21% | ¥1,908.00 | ¥1,909.00 | ¥1,894.00 | 357.20K |
| 2026-08-12 | ¥1,899.00 | -0.73% | ¥1,915.00 | ¥1,919.00 | ¥1,896.00 | 256.20K |
| 2026-08-10 | ¥1,913.00 | +1.06% | ¥1,912.00 | ¥1,916.00 | ¥1,891.00 | 285.20K |
| 2026-08-07 | ¥1,893.00 | +1.56% | ¥1,850.00 | ¥1,898.00 | ¥1,850.00 | 384.20K |
| 2026-08-06 | ¥1,864.00 | +1.47% | ¥1,856.00 | ¥1,872.00 | ¥1,844.00 | 462.70K |
| 2026-08-05 | ¥1,837.00 | 0.00% | ¥1,850.00 | ¥1,854.00 | ¥1,831.00 | 265.40K |
| 2026-08-04 | ¥1,837.00 | -3.62% | ¥1,926.00 | ¥1,926.00 | ¥1,837.00 | 586.70K |
| 2026-08-03 | ¥1,906.00 | -0.42% | ¥1,927.00 | ¥1,932.00 | ¥1,888.00 | 537.30K |
| 2026-07-31 | ¥1,914.00 | -4.01% | ¥1,963.00 | ¥1,974.00 | ¥1,912.00 | 325.30K |
| 2026-07-30 | ¥1,994.00 | +0.20% | ¥2,000.00 | ¥2,000.00 | ¥1,960.00 | 466.40K |
| 2026-07-29 | ¥1,990.00 | +3.22% | ¥1,950.00 | ¥2,011.00 | ¥1,939.00 | 434.70K |
| 2026-07-28 | ¥1,928.00 | -0.62% | ¥1,943.00 | ¥1,949.00 | ¥1,920.00 | 264.60K |
| 2026-07-27 | ¥1,940.00 | +2.16% | ¥1,916.00 | ¥1,940.00 | ¥1,914.00 | 382.90K |
| 2026-07-24 | ¥1,899.00 | +1.17% | ¥1,868.00 | ¥1,910.00 | ¥1,868.00 | 221.70K |
| 2026-07-23 | ¥1,877.00 | -0.16% | ¥1,878.00 | ¥1,888.00 | ¥1,870.00 | 214.60K |
| 2026-07-22 | ¥1,880.00 | -1.47% | ¥1,907.00 | ¥1,910.00 | ¥1,878.00 | 281.90K |
| 2026-07-21 | ¥1,908.00 | -0.42% | ¥1,916.00 | ¥1,938.00 | ¥1,901.00 | 322.70K |
| 2026-07-17 | ¥1,916.00 | +2.35% | ¥1,885.00 | ¥1,950.00 | ¥1,881.00 | 380.90K |
| 2026-07-16 | ¥1,872.00 | -0.05% | ¥1,886.00 | ¥1,891.00 | ¥1,872.00 | 182.70K |
| 2026-07-15 | ¥1,873.00 | +0.11% | ¥1,900.00 | ¥1,907.00 | ¥1,872.00 | 188.40K |
| 2026-07-14 | ¥1,871.00 | +0.59% | ¥1,870.00 | ¥1,889.00 | ¥1,866.00 | 210.10K |
| 2026-07-13 | ¥1,860.00 | -0.69% | ¥1,879.00 | ¥1,888.00 | ¥1,860.00 | 241.50K |
| 2026-07-10 | ¥1,873.00 | -0.27% | ¥1,888.00 | ¥1,894.00 | ¥1,873.00 | 315.10K |
| 2026-07-09 | ¥1,878.00 | -0.69% | ¥1,879.00 | ¥1,893.00 | ¥1,876.00 | 249.40K |
| 2026-07-08 | ¥1,891.00 | +0.59% | ¥1,872.00 | ¥1,905.00 | ¥1,872.00 | 171.00K |
| 2026-07-07 | ¥1,880.00 | +0.11% | ¥1,877.00 | ¥1,893.00 | ¥1,865.00 | 210.30K |
| 2026-07-06 | ¥1,878.00 | -1.98% | ¥1,887.00 | ¥1,890.00 | ¥1,840.00 | 627.60K |
| 2026-07-03 | ¥1,916.00 | +0.16% | ¥1,943.00 | ¥1,943.00 | ¥1,916.00 | 143.90K |
| 2026-07-02 | ¥1,913.00 | +1.38% | ¥1,907.00 | ¥1,928.00 | ¥1,903.00 | 187.90K |
| 2026-07-01 | ¥1,887.00 | -1.82% | ¥1,912.00 | ¥1,922.00 | ¥1,877.00 | 152.90K |
| 2026-06-30 | ¥1,922.00 | -1.13% | ¥1,939.00 | ¥1,945.00 | ¥1,915.00 | 181.70K |
| 2026-06-29 | ¥1,944.00 | +2.75% | ¥1,907.00 | ¥1,951.00 | ¥1,906.00 | 271.70K |
| 2026-06-26 | ¥1,892.00 | -0.21% | ¥1,897.00 | ¥1,907.00 | ¥1,882.00 | 101.00K |
| 2026-06-25 | ¥1,896.00 | +2.49% | ¥1,874.00 | ¥1,906.00 | ¥1,865.00 | 150.50K |
| 2026-06-24 | ¥1,850.00 | +0.54% | ¥1,843.00 | ¥1,866.00 | ¥1,843.00 | 73.80K |
| 2026-06-23 | ¥1,840.00 | +0.22% | ¥1,826.00 | ¥1,853.00 | ¥1,826.00 | 89.70K |
| 2026-06-22 | ¥1,836.00 | +1.27% | ¥1,848.00 | ¥1,869.00 | ¥1,836.00 | 137.70K |
| 2026-06-19 | ¥1,813.00 | -2.58% | ¥1,855.00 | ¥1,891.00 | ¥1,813.00 | 471.20K |
| 2026-06-18 | ¥1,861.00 | -0.64% | ¥1,852.00 | ¥1,876.00 | ¥1,838.00 | 163.40K |
| 2026-06-17 | ¥1,873.00 | -0.32% | ¥1,894.00 | ¥1,903.00 | ¥1,861.00 | 111.40K |
| 2026-06-16 | ¥1,879.00 | -1.00% | ¥1,919.00 | ¥1,919.00 | ¥1,864.00 | 174.50K |
| 2026-06-15 | ¥1,898.00 | -0.16% | ¥1,900.00 | ¥1,909.00 | ¥1,879.00 | 111.50K |
| 2026-06-12 | ¥1,901.00 | +0.16% | ¥1,907.00 | ¥1,908.00 | ¥1,891.00 | 153.60K |
| 2026-06-11 | ¥1,898.00 | +0.11% | ¥1,900.00 | ¥1,900.00 | ¥1,877.00 | 87.00K |
| 2026-06-10 | ¥1,896.00 | +0.74% | ¥1,890.00 | ¥1,908.00 | ¥1,886.00 | 112.20K |
| 2026-06-09 | ¥1,882.00 | -0.21% | ¥1,895.00 | ¥1,905.00 | ¥1,870.00 | 96.00K |
| 2026-06-08 | ¥1,886.00 | +0.21% | ¥1,864.00 | ¥1,899.00 | ¥1,855.00 | 122.90K |
| 2026-06-05 | ¥1,882.00 | +1.40% | ¥1,856.00 | ¥1,882.00 | ¥1,856.00 | 79.90K |
| 2026-06-04 | ¥1,856.00 | +0.76% | ¥1,850.00 | ¥1,863.00 | ¥1,836.00 | 90.40K |
| 2026-06-03 | ¥1,842.00 | +0.71% | ¥1,815.00 | ¥1,852.00 | ¥1,809.00 | 111.70K |
| 2026-06-02 | ¥1,829.00 | -1.61% | ¥1,850.00 | ¥1,850.00 | ¥1,820.00 | 154.80K |
| 2026-06-01 | ¥1,859.00 | -2.41% | ¥1,873.00 | ¥1,884.00 | ¥1,851.00 | 188.80K |
| 2026-05-29 | ¥1,905.00 | +1.76% | ¥1,850.00 | ¥1,910.00 | ¥1,850.00 | 165.50K |
| 2026-05-28 | ¥1,872.00 | +1.41% | ¥1,851.00 | ¥1,876.00 | ¥1,850.00 | 127.30K |
| 2026-05-27 | ¥1,846.00 | -0.38% | ¥1,850.00 | ¥1,860.00 | ¥1,840.00 | 130.00K |
| 2026-05-26 | ¥1,853.00 | +0.60% | ¥1,839.00 | ¥1,859.00 | ¥1,826.00 | 125.60K |
| 2026-05-25 | ¥1,842.00 | -1.55% | ¥1,863.00 | ¥1,873.00 | ¥1,833.00 | 140.90K |