Arbeit-Times Co., Ltd. (TYO:2341)
Japan
· Delayed Price · Currency is JPY 185.00
-1.00 (-0.54%)
Mar 9, 2026, 3:30 PM JST
Arbeit-Times Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 184.00 | 185.00 | 181.00 | 185.00 | 185.00 | -0.54% | 47,800 |
| Mar 6, 2026 | 185.00 | 186.00 | 184.00 | 186.00 | 186.00 | -0.53% | 19,300 |
| Mar 5, 2026 | 180.00 | 187.00 | 180.00 | 187.00 | 187.00 | 4.47% | 54,200 |
| Mar 4, 2026 | 180.00 | 182.00 | 172.00 | 179.00 | 179.00 | -1.65% | 87,600 |
| Mar 3, 2026 | 185.00 | 185.00 | 181.00 | 182.00 | 182.00 | -2.15% | 68,300 |
| Mar 2, 2026 | 186.00 | 187.00 | 185.00 | 186.00 | 186.00 | -1.06% | 26,800 |
| Feb 27, 2026 | 187.00 | 188.00 | 186.00 | 188.00 | 188.00 | 0.53% | 22,200 |
| Feb 26, 2026 | 186.00 | 189.00 | 185.00 | 187.00 | 187.00 | -1.58% | 70,100 |
| Feb 25, 2026 | 190.00 | 192.00 | 187.00 | 190.00 | 185.00 | 1.06% | 105,900 |
| Feb 24, 2026 | 189.00 | 190.00 | 188.00 | 188.00 | 183.05 | - | 36,600 |
| Feb 20, 2026 | 187.00 | 189.00 | 186.00 | 188.00 | 183.05 | 0.53% | 47,500 |
| Feb 19, 2026 | 187.00 | 189.00 | 186.00 | 187.00 | 182.08 | - | 51,700 |
| Feb 18, 2026 | 187.00 | 189.00 | 187.00 | 187.00 | 182.08 | 0.54% | 34,100 |
| Feb 17, 2026 | 188.00 | 189.00 | 186.00 | 186.00 | 181.11 | -1.06% | 48,800 |
| Feb 16, 2026 | 189.00 | 191.00 | 187.00 | 188.00 | 183.05 | 0.53% | 40,100 |
| Feb 13, 2026 | 191.00 | 191.00 | 186.00 | 187.00 | 182.08 | -1.58% | 57,200 |
| Feb 12, 2026 | 190.00 | 191.00 | 188.00 | 190.00 | 185.00 | - | 61,800 |
| Feb 10, 2026 | 190.00 | 191.00 | 189.00 | 190.00 | 185.00 | - | 52,200 |
| Feb 9, 2026 | 190.00 | 193.00 | 189.00 | 190.00 | 185.00 | 2.15% | 46,800 |
| Feb 6, 2026 | 191.00 | 192.00 | 184.00 | 186.00 | 181.11 | -3.13% | 104,300 |
| Feb 5, 2026 | 192.00 | 193.00 | 190.00 | 192.00 | 186.95 | - | 23,600 |
| Feb 4, 2026 | 192.00 | 193.00 | 191.00 | 192.00 | 186.95 | - | 16,800 |
| Feb 3, 2026 | 193.00 | 194.00 | 189.00 | 192.00 | 186.95 | 0.52% | 72,000 |
| Feb 2, 2026 | 194.00 | 195.00 | 191.00 | 191.00 | 185.97 | -0.52% | 64,300 |
| Jan 30, 2026 | 191.00 | 195.00 | 189.00 | 192.00 | 186.95 | 1.05% | 61,900 |
| Jan 29, 2026 | 191.00 | 193.00 | 189.00 | 190.00 | 185.00 | - | 60,700 |
| Jan 28, 2026 | 188.00 | 191.00 | 188.00 | 190.00 | 185.00 | 2.15% | 32,900 |
| Jan 27, 2026 | 189.00 | 190.00 | 186.00 | 186.00 | 181.11 | -1.59% | 22,000 |
| Jan 26, 2026 | 190.00 | 195.00 | 188.00 | 189.00 | 184.03 | - | 33,000 |
| Jan 23, 2026 | 189.00 | 191.00 | 188.00 | 189.00 | 184.03 | 0.53% | 33,200 |
| Jan 22, 2026 | 185.00 | 195.00 | 185.00 | 188.00 | 183.05 | 1.62% | 121,800 |
| Jan 21, 2026 | 185.00 | 187.00 | 184.00 | 185.00 | 180.13 | 0.54% | 34,700 |
| Jan 20, 2026 | 185.00 | 188.00 | 184.00 | 184.00 | 179.16 | 0.55% | 51,800 |
| Jan 19, 2026 | 184.00 | 185.00 | 182.00 | 183.00 | 178.18 | -0.54% | 35,000 |
| Jan 16, 2026 | 182.00 | 184.00 | 181.00 | 184.00 | 179.16 | 1.10% | 54,400 |
| Jan 15, 2026 | 181.00 | 183.00 | 180.00 | 182.00 | 177.21 | 0.55% | 38,900 |
| Jan 14, 2026 | 180.00 | 185.00 | 180.00 | 181.00 | 176.24 | - | 93,700 |
| Jan 13, 2026 | 185.00 | 185.00 | 181.00 | 181.00 | 176.24 | -2.16% | 138,400 |
| Jan 9, 2026 | 186.00 | 190.00 | 184.00 | 185.00 | 180.13 | -5.13% | 236,700 |
| Jan 8, 2026 | 195.00 | 197.00 | 193.00 | 195.00 | 189.87 | - | 154,200 |
| Jan 7, 2026 | 196.00 | 197.00 | 192.00 | 195.00 | 189.87 | 0.52% | 99,900 |
| Jan 6, 2026 | 190.00 | 194.00 | 188.00 | 194.00 | 188.89 | 3.19% | 107,000 |
| Jan 5, 2026 | 186.00 | 188.00 | 184.00 | 188.00 | 183.05 | 1.08% | 34,400 |
| Dec 30, 2025 | 187.00 | 187.00 | 184.00 | 186.00 | 181.11 | -1.06% | 21,400 |
| Dec 29, 2025 | 185.00 | 188.00 | 181.00 | 188.00 | 183.05 | 1.62% | 53,600 |
| Dec 26, 2025 | 181.00 | 185.00 | 181.00 | 185.00 | 180.13 | 1.65% | 51,900 |
| Dec 25, 2025 | 182.00 | 182.00 | 179.00 | 182.00 | 177.21 | 1.68% | 30,000 |
| Dec 24, 2025 | 179.00 | 182.00 | 179.00 | 179.00 | 174.29 | -0.56% | 36,400 |
| Dec 23, 2025 | 177.00 | 180.00 | 177.00 | 180.00 | 175.26 | 1.69% | 23,400 |
| Dec 22, 2025 | 178.00 | 178.00 | 176.00 | 177.00 | 172.34 | -0.56% | 23,500 |
| Dec 19, 2025 | 178.00 | 178.00 | 176.00 | 178.00 | 173.32 | - | 22,100 |
| Dec 18, 2025 | 176.00 | 178.00 | 176.00 | 178.00 | 173.32 | 1.71% | 14,900 |
| Dec 17, 2025 | 178.00 | 178.00 | 175.00 | 175.00 | 170.39 | -0.57% | 16,100 |
| Dec 16, 2025 | 176.00 | 178.00 | 176.00 | 176.00 | 171.37 | 0.57% | 14,100 |
| Dec 15, 2025 | 174.00 | 176.00 | 174.00 | 175.00 | 170.39 | - | 15,700 |
| Dec 12, 2025 | 175.00 | 176.00 | 175.00 | 175.00 | 170.39 | -0.57% | 9,800 |
| Dec 11, 2025 | 175.00 | 176.00 | 174.00 | 176.00 | 171.37 | 0.57% | 21,100 |
| Dec 10, 2025 | 175.00 | 176.00 | 175.00 | 175.00 | 170.39 | -0.57% | 21,700 |
| Dec 9, 2025 | 177.00 | 177.00 | 175.00 | 176.00 | 171.37 | -0.56% | 42,100 |
| Dec 8, 2025 | 176.00 | 178.00 | 176.00 | 177.00 | 172.34 | 1.14% | 9,300 |
| Dec 5, 2025 | 177.00 | 178.00 | 175.00 | 175.00 | 170.39 | -1.69% | 24,600 |
| Dec 4, 2025 | 178.00 | 180.00 | 174.00 | 178.00 | 173.32 | - | 28,900 |
| Dec 3, 2025 | 179.00 | 180.00 | 178.00 | 178.00 | 173.32 | -0.56% | 8,300 |
| Dec 2, 2025 | 181.00 | 181.00 | 178.00 | 179.00 | 174.29 | -1.65% | 17,800 |
| Dec 1, 2025 | 179.00 | 184.00 | 179.00 | 182.00 | 177.21 | 1.11% | 22,400 |
| Nov 28, 2025 | 178.00 | 180.00 | 178.00 | 180.00 | 175.26 | 1.12% | 4,500 |
| Nov 27, 2025 | 178.00 | 180.00 | 178.00 | 178.00 | 173.32 | -0.56% | 9,000 |
| Nov 26, 2025 | 178.00 | 182.00 | 178.00 | 179.00 | 174.29 | 1.13% | 29,700 |
| Nov 25, 2025 | 177.00 | 179.00 | 174.00 | 177.00 | 172.34 | 1.14% | 53,000 |
| Nov 21, 2025 | 175.00 | 176.00 | 175.00 | 175.00 | 170.39 | - | 9,700 |
| Nov 20, 2025 | 175.00 | 176.00 | 174.00 | 175.00 | 170.39 | - | 14,000 |
| Nov 19, 2025 | 174.00 | 176.00 | 173.00 | 175.00 | 170.39 | -0.57% | 14,900 |
| Nov 18, 2025 | 177.00 | 178.00 | 171.00 | 176.00 | 171.37 | 1.15% | 27,600 |
| Nov 17, 2025 | 176.00 | 176.00 | 173.00 | 174.00 | 169.42 | -1.69% | 46,800 |
| Nov 14, 2025 | 179.00 | 181.00 | 177.00 | 177.00 | 172.34 | -1.67% | 27,600 |
| Nov 13, 2025 | 181.00 | 181.00 | 180.00 | 180.00 | 175.26 | -1.10% | 10,400 |
| Nov 12, 2025 | 180.00 | 183.00 | 180.00 | 182.00 | 177.21 | 1.11% | 11,800 |
| Nov 11, 2025 | 180.00 | 184.00 | 180.00 | 180.00 | 175.26 | - | 98,800 |
| Nov 10, 2025 | 176.00 | 180.00 | 176.00 | 180.00 | 175.26 | 1.69% | 28,400 |
| Nov 7, 2025 | 177.00 | 178.00 | 175.00 | 177.00 | 172.34 | - | 39,300 |
| Nov 6, 2025 | 174.00 | 179.00 | 174.00 | 177.00 | 172.34 | 1.14% | 27,000 |
| Nov 5, 2025 | 177.00 | 177.00 | 170.00 | 175.00 | 170.39 | -1.13% | 67,200 |
| Nov 4, 2025 | 178.00 | 178.00 | 174.00 | 177.00 | 172.34 | -0.56% | 30,600 |
| Oct 31, 2025 | 171.00 | 184.00 | 171.00 | 178.00 | 173.32 | 4.71% | 164,500 |
| Oct 30, 2025 | 169.00 | 171.00 | 167.00 | 170.00 | 165.53 | 1.80% | 33,700 |
| Oct 29, 2025 | 167.00 | 169.00 | 166.00 | 167.00 | 162.61 | - | 38,700 |
| Oct 28, 2025 | 168.00 | 168.00 | 167.00 | 167.00 | 162.61 | -1.18% | 36,200 |
| Oct 27, 2025 | 169.00 | 169.00 | 167.00 | 169.00 | 164.55 | 0.60% | 44,900 |
| Oct 24, 2025 | 171.00 | 171.00 | 168.00 | 168.00 | 163.58 | -1.18% | 22,300 |
| Oct 23, 2025 | 172.00 | 172.00 | 169.00 | 170.00 | 165.53 | -1.16% | 16,200 |
| Oct 22, 2025 | 168.00 | 172.00 | 167.00 | 172.00 | 167.47 | 2.38% | 55,700 |
| Oct 21, 2025 | 167.00 | 168.00 | 166.00 | 168.00 | 163.58 | 0.60% | 52,500 |
| Oct 20, 2025 | 169.00 | 170.00 | 166.00 | 167.00 | 162.61 | -0.60% | 130,300 |
| Oct 17, 2025 | 170.00 | 171.00 | 167.00 | 168.00 | 163.58 | -1.75% | 176,500 |
| Oct 16, 2025 | 169.00 | 173.00 | 168.00 | 171.00 | 166.50 | 1.79% | 125,100 |
| Oct 15, 2025 | 169.00 | 172.00 | 168.00 | 168.00 | 163.58 | -1.75% | 155,900 |
| Oct 14, 2025 | 179.00 | 180.00 | 167.00 | 171.00 | 166.50 | -7.57% | 513,400 |
| Oct 10, 2025 | 195.00 | 218.00 | 180.00 | 185.00 | 180.13 | 5.71% | 5,875,300 |
| Oct 9, 2025 | 172.00 | 179.00 | 171.00 | 175.00 | 170.39 | 2.94% | 255,100 |
| Oct 8, 2025 | 170.00 | 172.00 | 170.00 | 170.00 | 165.53 | -0.58% | 47,700 |