Arbeit-Times Co., Ltd. (TYO:2341)
Japan
· Delayed Price · Currency is JPY 190.00
+2.00 (1.06%)
Apr 28, 2026, 3:30 PM JST
Arbeit-Times Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 190.00 | 191.00 | 189.00 | 190.00 | 190.00 | 1.06% | 18,000 |
| Apr 27, 2026 | 189.00 | 190.00 | 185.00 | 188.00 | 188.00 | -2.08% | 61,300 |
| Apr 24, 2026 | 198.00 | 198.00 | 192.00 | 192.00 | 192.00 | -2.04% | 35,300 |
| Apr 23, 2026 | 200.00 | 200.00 | 195.00 | 196.00 | 196.00 | -2.49% | 81,900 |
| Apr 22, 2026 | 202.00 | 204.00 | 201.00 | 201.00 | 201.00 | -0.99% | 15,400 |
| Apr 21, 2026 | 203.00 | 205.00 | 201.00 | 203.00 | 203.00 | - | 81,800 |
| Apr 20, 2026 | 205.00 | 205.00 | 203.00 | 203.00 | 203.00 | -0.98% | 49,700 |
| Apr 17, 2026 | 206.00 | 207.00 | 205.00 | 205.00 | 205.00 | -0.97% | 26,500 |
| Apr 16, 2026 | 205.00 | 209.00 | 205.00 | 207.00 | 207.00 | 1.47% | 39,400 |
| Apr 15, 2026 | 206.00 | 208.00 | 203.00 | 204.00 | 204.00 | -1.45% | 103,900 |
| Apr 14, 2026 | 209.00 | 210.00 | 207.00 | 207.00 | 207.00 | -1.90% | 72,100 |
| Apr 13, 2026 | 207.00 | 214.00 | 206.00 | 211.00 | 211.00 | -0.47% | 134,600 |
| Apr 10, 2026 | 235.00 | 245.00 | 207.00 | 212.00 | 212.00 | -3.64% | 1,290,400 |
| Apr 9, 2026 | 207.00 | 230.00 | 207.00 | 220.00 | 220.00 | 4.27% | 459,900 |
| Apr 8, 2026 | 209.00 | 211.00 | 206.00 | 211.00 | 211.00 | 2.93% | 69,200 |
| Apr 7, 2026 | 211.00 | 212.00 | 205.00 | 205.00 | 205.00 | -5.09% | 166,700 |
| Apr 6, 2026 | 232.00 | 248.00 | 211.00 | 216.00 | 216.00 | 8.00% | 1,332,900 |
| Apr 3, 2026 | 198.00 | 200.00 | 197.00 | 200.00 | 200.00 | 0.50% | 25,100 |
| Apr 2, 2026 | 200.00 | 201.00 | 197.00 | 199.00 | 199.00 | -0.50% | 34,200 |
| Apr 1, 2026 | 196.00 | 203.00 | 195.00 | 200.00 | 200.00 | 3.63% | 148,500 |
| Mar 31, 2026 | 188.00 | 195.00 | 188.00 | 193.00 | 193.00 | 1.58% | 27,400 |
| Mar 30, 2026 | 190.00 | 191.00 | 189.00 | 190.00 | 190.00 | -0.52% | 13,900 |
| Mar 27, 2026 | 192.00 | 192.00 | 190.00 | 191.00 | 191.00 | -0.52% | 4,700 |
| Mar 26, 2026 | 194.00 | 194.00 | 192.00 | 192.00 | 192.00 | -1.03% | 9,900 |
| Mar 25, 2026 | 195.00 | 195.00 | 193.00 | 194.00 | 194.00 | 1.04% | 14,700 |
| Mar 24, 2026 | 192.00 | 194.00 | 187.00 | 192.00 | 192.00 | 0.52% | 23,900 |
| Mar 23, 2026 | 190.00 | 193.00 | 188.00 | 191.00 | 191.00 | -1.04% | 14,000 |
| Mar 19, 2026 | 195.00 | 195.00 | 192.00 | 193.00 | 193.00 | -1.03% | 28,200 |
| Mar 18, 2026 | 193.00 | 195.00 | 191.00 | 195.00 | 195.00 | 1.04% | 17,600 |
| Mar 17, 2026 | 186.00 | 195.00 | 186.00 | 193.00 | 193.00 | 3.21% | 66,700 |
| Mar 16, 2026 | 186.00 | 188.00 | 185.00 | 187.00 | 187.00 | 0.54% | 10,000 |
| Mar 13, 2026 | 183.00 | 189.00 | 182.00 | 186.00 | 186.00 | 0.54% | 20,300 |
| Mar 12, 2026 | 190.00 | 190.00 | 184.00 | 185.00 | 185.00 | -1.60% | 29,200 |
| Mar 11, 2026 | 189.00 | 189.00 | 186.00 | 188.00 | 188.00 | 1.62% | 16,100 |
| Mar 10, 2026 | 185.00 | 188.00 | 185.00 | 185.00 | 185.00 | - | 32,100 |
| 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 |