Arcs Company, Limited 9948
TSE · Japan · Retail Trade
¥3,550.00-40.00 (-1.11%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥3,565.00 | -0.70% | ¥3,570.00 | ¥3,585.00 | ¥3,530.00 | 15.00K |
| 2026-10-01 | ¥3,590.00 | -0.83% | ¥3,575.00 | ¥3,620.00 | ¥3,570.00 | 73.40K |
| 2026-09-30 | ¥3,620.00 | -0.69% | ¥3,615.00 | ¥3,620.00 | ¥3,570.00 | 139.90K |
| 2026-09-29 | ¥3,645.00 | -1.35% | ¥3,700.00 | ¥3,700.00 | ¥3,625.00 |
| 74.30K |
| 2026-09-28 | ¥3,695.00 | -1.07% | ¥3,750.00 | ¥3,765.00 | ¥3,670.00 | 113.30K |
| 2026-09-25 | ¥3,735.00 | +0.67% | ¥3,730.00 | ¥3,750.00 | ¥3,710.00 | 79.60K |
| 2026-09-24 | ¥3,710.00 | -0.80% | ¥3,720.00 | ¥3,745.00 | ¥3,690.00 | 98.90K |
| 2026-09-18 | ¥3,740.00 | -1.71% | ¥3,785.00 | ¥3,785.00 | ¥3,730.00 | 128.90K |
| 2026-09-17 | ¥3,805.00 | +2.15% | ¥3,730.00 | ¥3,805.00 | ¥3,730.00 | 64.90K |
| 2026-09-16 | ¥3,725.00 | -0.67% | ¥3,755.00 | ¥3,795.00 | ¥3,725.00 | 79.60K |
| 2026-09-15 | ¥3,750.00 | -0.92% | ¥3,790.00 | ¥3,800.00 | ¥3,745.00 | 90.10K |
| 2026-09-14 | ¥3,785.00 | +2.16% | ¥3,775.00 | ¥3,805.00 | ¥3,735.00 | 98.50K |
| 2026-09-11 | ¥3,705.00 | +1.23% | ¥3,640.00 | ¥3,735.00 | ¥3,640.00 | 135.40K |
| 2026-09-10 | ¥3,660.00 | -0.95% | ¥3,680.00 | ¥3,690.00 | ¥3,655.00 | 112.90K |
| 2026-09-09 | ¥3,695.00 | -0.67% | ¥3,725.00 | ¥3,750.00 | ¥3,695.00 | 115.90K |
| 2026-09-08 | ¥3,720.00 | +1.78% | ¥3,655.00 | ¥3,745.00 | ¥3,655.00 | 84.40K |
| 2026-09-07 | ¥3,655.00 | -2.14% | ¥3,720.00 | ¥3,735.00 | ¥3,655.00 | 136.30K |
| 2026-09-04 | ¥3,735.00 | 0.00% | ¥3,705.00 | ¥3,765.00 | ¥3,685.00 | 96.30K |
| 2026-09-03 | ¥3,735.00 | +0.27% | ¥3,765.00 | ¥3,765.00 | ¥3,705.00 | 60.60K |
| 2026-09-02 | ¥3,725.00 | +0.81% | ¥3,730.00 | ¥3,750.00 | ¥3,690.00 | 98.40K |
| 2026-09-01 | ¥3,695.00 | -1.34% | ¥3,750.00 | ¥3,790.00 | ¥3,685.00 | 94.10K |
| 2026-08-31 | ¥3,745.00 | -0.93% | ¥3,790.00 | ¥3,800.00 | ¥3,725.00 | 157.70K |
| 2026-08-28 | ¥3,780.00 | -0.26% | ¥3,710.00 | ¥3,785.00 | ¥3,710.00 | 169.20K |
| 2026-08-27 | ¥3,790.00 | 0.00% | ¥3,790.00 | ¥3,835.00 | ¥3,765.00 | 388.40K |
| 2026-08-26 | ¥3,790.00 | +0.93% | ¥3,765.00 | ¥3,810.00 | ¥3,765.00 | 142.50K |
| 2026-08-25 | ¥3,755.00 | +0.54% | ¥3,790.00 | ¥3,800.00 | ¥3,755.00 | 108.70K |
| 2026-08-24 | ¥3,735.00 | +0.81% | ¥3,720.00 | ¥3,770.00 | ¥3,705.00 | 106.50K |
| 2026-08-21 | ¥3,705.00 | +0.82% | ¥3,660.00 | ¥3,720.00 | ¥3,660.00 | 131.30K |
| 2026-08-20 | ¥3,675.00 | +0.55% | ¥3,680.00 | ¥3,710.00 | ¥3,650.00 | 109.10K |
| 2026-08-19 | ¥3,655.00 | +1.11% | ¥3,655.00 | ¥3,670.00 | ¥3,600.00 | 79.20K |
| 2026-08-18 | ¥3,615.00 | +0.28% | ¥3,555.00 | ¥3,645.00 | ¥3,550.00 | 109.20K |
| 2026-08-17 | ¥3,605.00 | +0.84% | ¥3,570.00 | ¥3,610.00 | ¥3,560.00 | 84.00K |
| 2026-08-14 | ¥3,575.00 | +0.28% | ¥3,565.00 | ¥3,585.00 | ¥3,545.00 | 52.20K |
| 2026-08-13 | ¥3,565.00 | -0.14% | ¥3,590.00 | ¥3,590.00 | ¥3,535.00 | 70.00K |
| 2026-08-12 | ¥3,570.00 | +0.42% | ¥3,590.00 | ¥3,595.00 | ¥3,555.00 | 94.30K |
| 2026-08-10 | ¥3,555.00 | -1.25% | ¥3,580.00 | ¥3,580.00 | ¥3,540.00 | 90.00K |
| 2026-08-07 | ¥3,600.00 | +1.98% | ¥3,545.00 | ¥3,620.00 | ¥3,525.00 | 68.90K |
| 2026-08-06 | ¥3,530.00 | +1.88% | ¥3,505.00 | ¥3,535.00 | ¥3,475.00 | 66.70K |
| 2026-08-05 | ¥3,465.00 | -2.12% | ¥3,515.00 | ¥3,540.00 | ¥3,465.00 | 69.00K |
| 2026-08-04 | ¥3,540.00 | -2.21% | ¥3,595.00 | ¥3,595.00 | ¥3,515.00 | 78.80K |
| 2026-08-03 | ¥3,620.00 | +0.14% | ¥3,615.00 | ¥3,640.00 | ¥3,555.00 | 105.90K |
| 2026-07-31 | ¥3,615.00 | -3.08% | ¥3,665.00 | ¥3,690.00 | ¥3,600.00 | 72.80K |
| 2026-07-30 | ¥3,730.00 | 0.00% | ¥3,715.00 | ¥3,740.00 | ¥3,665.00 | 87.10K |
| 2026-07-29 | ¥3,730.00 | +1.91% | ¥3,680.00 | ¥3,795.00 | ¥3,660.00 | 125.10K |
| 2026-07-28 | ¥3,660.00 | +2.95% | ¥3,595.00 | ¥3,670.00 | ¥3,570.00 | 109.80K |
| 2026-07-27 | ¥3,555.00 | +1.72% | ¥3,525.00 | ¥3,570.00 | ¥3,510.00 | 53.20K |
| 2026-07-24 | ¥3,495.00 | +1.16% | ¥3,410.00 | ¥3,520.00 | ¥3,405.00 | 47.50K |
| 2026-07-23 | ¥3,455.00 | -1.00% | ¥3,440.00 | ¥3,465.00 | ¥3,435.00 | 49.10K |
| 2026-07-22 | ¥3,490.00 | -0.99% | ¥3,505.00 | ¥3,505.00 | ¥3,450.00 | 64.40K |
| 2026-07-21 | ¥3,525.00 | -0.70% | ¥3,560.00 | ¥3,605.00 | ¥3,510.00 | 70.80K |
| 2026-07-17 | ¥3,550.00 | +1.00% | ¥3,550.00 | ¥3,610.00 | ¥3,520.00 | 63.90K |
| 2026-07-16 | ¥3,515.00 | +0.29% | ¥3,505.00 | ¥3,555.00 | ¥3,505.00 | 60.90K |
| 2026-07-15 | ¥3,505.00 | 0.00% | ¥3,505.00 | ¥3,555.00 | ¥3,495.00 | 47.50K |
| 2026-07-14 | ¥3,505.00 | +0.29% | ¥3,540.00 | ¥3,570.00 | ¥3,505.00 | 56.50K |
| 2026-07-13 | ¥3,495.00 | -0.43% | ¥3,570.00 | ¥3,570.00 | ¥3,495.00 | 48.60K |
| 2026-07-10 | ¥3,510.00 | -0.99% | ¥3,530.00 | ¥3,530.00 | ¥3,485.00 | 92.60K |
| 2026-07-09 | ¥3,545.00 | -1.39% | ¥3,610.00 | ¥3,610.00 | ¥3,545.00 | 80.70K |
| 2026-07-08 | ¥3,595.00 | -0.14% | ¥3,625.00 | ¥3,640.00 | ¥3,570.00 | 78.60K |
| 2026-07-07 | ¥3,600.00 | +2.27% | ¥3,520.00 | ¥3,620.00 | ¥3,515.00 | 121.20K |
| 2026-07-06 | ¥3,520.00 | +3.53% | ¥3,405.00 | ¥3,530.00 | ¥3,365.00 | 151.20K |
| 2026-07-03 | ¥3,400.00 | 0.00% | ¥3,460.00 | ¥3,465.00 | ¥3,400.00 | 96.80K |
| 2026-07-02 | ¥3,400.00 | +3.19% | ¥3,365.00 | ¥3,415.00 | ¥3,350.00 | 102.80K |
| 2026-07-01 | ¥3,295.00 | -2.95% | ¥3,345.00 | ¥3,350.00 | ¥3,295.00 | 97.60K |
| 2026-06-30 | ¥3,395.00 | -1.02% | ¥3,435.00 | ¥3,465.00 | ¥3,380.00 | 138.10K |
| 2026-06-29 | ¥3,430.00 | +1.48% | ¥3,380.00 | ¥3,440.00 | ¥3,380.00 | 104.20K |
| 2026-06-26 | ¥3,380.00 | +1.20% | ¥3,350.00 | ¥3,380.00 | ¥3,340.00 | 61.00K |
| 2026-06-25 | ¥3,340.00 | +0.30% | ¥3,330.00 | ¥3,380.00 | ¥3,330.00 | 72.80K |
| 2026-06-24 | ¥3,330.00 | +1.06% | ¥3,295.00 | ¥3,365.00 | ¥3,280.00 | 68.60K |
| 2026-06-23 | ¥3,295.00 | +1.38% | ¥3,245.00 | ¥3,300.00 | ¥3,245.00 | 58.00K |
| 2026-06-22 | ¥3,250.00 | -1.22% | ¥3,250.00 | ¥3,280.00 | ¥3,245.00 | 42.20K |
| 2026-06-19 | ¥3,290.00 | +1.39% | ¥3,245.00 | ¥3,290.00 | ¥3,245.00 | 108.60K |
| 2026-06-18 | ¥3,245.00 | -0.46% | ¥3,255.00 | ¥3,305.00 | ¥3,230.00 | 104.80K |
| 2026-06-17 | ¥3,260.00 | -0.46% | ¥3,285.00 | ¥3,345.00 | ¥3,260.00 | 40.70K |
| 2026-06-16 | ¥3,275.00 | -0.61% | ¥3,265.00 | ¥3,295.00 | ¥3,225.00 | 71.10K |
| 2026-06-15 | ¥3,295.00 | -1.35% | ¥3,295.00 | ¥3,325.00 | ¥3,280.00 | 80.90K |
| 2026-06-12 | ¥3,340.00 | -1.04% | ¥3,345.00 | ¥3,350.00 | ¥3,300.00 | 94.90K |
| 2026-06-11 | ¥3,375.00 | +1.66% | ¥3,350.00 | ¥3,385.00 | ¥3,325.00 | 72.00K |
| 2026-06-10 | ¥3,320.00 | +2.15% | ¥3,265.00 | ¥3,330.00 | ¥3,265.00 | 73.30K |
| 2026-06-09 | ¥3,250.00 | -0.31% | ¥3,260.00 | ¥3,300.00 | ¥3,240.00 | 58.70K |
| 2026-06-08 | ¥3,260.00 | +1.09% | ¥3,245.00 | ¥3,295.00 | ¥3,235.00 | 62.40K |
| 2026-06-05 | ¥3,225.00 | +0.47% | ¥3,245.00 | ¥3,275.00 | ¥3,215.00 | 74.10K |
| 2026-06-04 | ¥3,210.00 | -0.47% | ¥3,215.00 | ¥3,260.00 | ¥3,210.00 | 62.00K |
| 2026-06-03 | ¥3,225.00 | +1.10% | ¥3,210.00 | ¥3,235.00 | ¥3,170.00 | 61.00K |
| 2026-06-02 | ¥3,190.00 | -1.09% | ¥3,155.00 | ¥3,235.00 | ¥3,120.00 | 92.80K |
| 2026-06-01 | ¥3,225.00 | -0.31% | ¥3,210.00 | ¥3,225.00 | ¥3,150.00 | 99.30K |
| 2026-05-29 | ¥3,235.00 | -0.46% | ¥3,225.00 | ¥3,310.00 | ¥3,220.00 | 115.60K |
| 2026-05-28 | ¥3,250.00 | +0.93% | ¥3,250.00 | ¥3,270.00 | ¥3,220.00 | 65.10K |
| 2026-05-27 | ¥3,220.00 | -0.31% | ¥3,230.00 | ¥3,230.00 | ¥3,185.00 | 51.00K |
| 2026-05-26 | ¥3,230.00 | -0.15% | ¥3,205.00 | ¥3,260.00 | ¥3,195.00 | 66.40K |
| 2026-05-25 | ¥3,235.00 | -2.41% | ¥3,305.00 | ¥3,305.00 | ¥3,210.00 | 64.30K |