Arr Planner Co., Ltd. (TYO:2983)
Japan
· Delayed Price · Currency is JPY 1,465.00
+42.00 (2.95%)
Apr 28, 2026, 3:30 PM JST
Arr Planner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,433.00 | 1,469.00 | 1,433.00 | 1,465.00 | 1,465.00 | 2.95% | 32,300 |
| Apr 27, 2026 | 1,422.00 | 1,436.00 | 1,398.00 | 1,423.00 | 1,423.00 | -0.91% | 89,500 |
| Apr 24, 2026 | 1,499.00 | 1,509.00 | 1,405.00 | 1,436.00 | 1,436.00 | -3.75% | 100,600 |
| Apr 23, 2026 | 1,480.00 | 1,503.00 | 1,477.00 | 1,492.00 | 1,492.00 | 0.81% | 53,700 |
| Apr 22, 2026 | 1,521.00 | 1,540.00 | 1,478.00 | 1,480.00 | 1,480.00 | -2.70% | 48,600 |
| Apr 21, 2026 | 1,565.00 | 1,573.00 | 1,521.00 | 1,521.00 | 1,521.00 | -2.81% | 54,100 |
| Apr 20, 2026 | 1,547.00 | 1,568.00 | 1,530.00 | 1,565.00 | 1,565.00 | -0.13% | 35,800 |
| Apr 17, 2026 | 1,577.00 | 1,595.00 | 1,538.00 | 1,567.00 | 1,567.00 | 0.06% | 63,600 |
| Apr 16, 2026 | 1,530.00 | 1,573.00 | 1,521.00 | 1,566.00 | 1,566.00 | 2.82% | 101,600 |
| Apr 15, 2026 | 1,501.00 | 1,532.00 | 1,492.00 | 1,523.00 | 1,523.00 | 3.82% | 121,800 |
| Apr 14, 2026 | 1,632.00 | 1,632.00 | 1,460.00 | 1,467.00 | 1,467.00 | -12.10% | 273,000 |
| Apr 13, 2026 | 1,640.00 | 1,690.00 | 1,638.00 | 1,669.00 | 1,669.00 | 0.97% | 57,700 |
| Apr 10, 2026 | 1,670.00 | 1,690.00 | 1,645.00 | 1,653.00 | 1,653.00 | 1.04% | 46,400 |
| Apr 9, 2026 | 1,669.00 | 1,681.00 | 1,623.00 | 1,636.00 | 1,636.00 | -3.14% | 73,700 |
| Apr 8, 2026 | 1,581.00 | 1,699.00 | 1,581.00 | 1,689.00 | 1,689.00 | 9.18% | 109,500 |
| Apr 7, 2026 | 1,535.00 | 1,585.00 | 1,535.00 | 1,547.00 | 1,547.00 | 1.51% | 39,000 |
| Apr 6, 2026 | 1,514.00 | 1,550.00 | 1,514.00 | 1,524.00 | 1,524.00 | 0.93% | 36,200 |
| Apr 3, 2026 | 1,522.00 | 1,534.00 | 1,486.00 | 1,510.00 | 1,510.00 | 0.40% | 36,700 |
| Apr 2, 2026 | 1,530.00 | 1,549.00 | 1,494.00 | 1,504.00 | 1,504.00 | -1.64% | 54,900 |
| Apr 1, 2026 | 1,519.00 | 1,532.00 | 1,481.00 | 1,529.00 | 1,529.00 | 5.38% | 71,400 |
| Mar 31, 2026 | 1,457.00 | 1,495.00 | 1,422.00 | 1,451.00 | 1,451.00 | -2.94% | 141,400 |
| Mar 30, 2026 | 1,530.00 | 1,538.00 | 1,489.00 | 1,495.00 | 1,495.00 | -8.56% | 223,900 |
| Mar 27, 2026 | 1,588.00 | 1,656.00 | 1,588.00 | 1,635.00 | 1,635.00 | 2.96% | 87,400 |
| Mar 26, 2026 | 1,650.00 | 1,650.00 | 1,584.00 | 1,588.00 | 1,588.00 | -3.35% | 54,000 |
| Mar 25, 2026 | 1,618.00 | 1,655.00 | 1,604.00 | 1,643.00 | 1,643.00 | 2.75% | 68,300 |
| Mar 24, 2026 | 1,634.00 | 1,634.00 | 1,554.00 | 1,599.00 | 1,599.00 | 2.70% | 85,000 |
| Mar 23, 2026 | 1,598.00 | 1,610.00 | 1,550.00 | 1,557.00 | 1,557.00 | -5.58% | 166,500 |
| Mar 19, 2026 | 1,691.00 | 1,691.00 | 1,647.00 | 1,649.00 | 1,649.00 | -4.63% | 150,800 |
| Mar 18, 2026 | 1,772.00 | 1,794.00 | 1,677.00 | 1,729.00 | 1,729.00 | -2.37% | 280,100 |
| Mar 17, 2026 | 1,871.00 | 1,898.00 | 1,770.00 | 1,771.00 | 1,771.00 | -15.71% | 527,800 |
| Mar 16, 2026 | 2,048.00 | 2,196.00 | 2,040.00 | 2,101.00 | 2,101.00 | 1.60% | 226,600 |
| Mar 13, 2026 | 2,045.00 | 2,130.00 | 2,026.00 | 2,068.00 | 2,068.00 | -1.29% | 91,800 |
| Mar 12, 2026 | 2,165.00 | 2,170.00 | 2,084.00 | 2,095.00 | 2,095.00 | -4.51% | 129,900 |
| Mar 11, 2026 | 2,152.00 | 2,227.00 | 2,117.00 | 2,194.00 | 2,194.00 | 3.00% | 85,000 |
| Mar 10, 2026 | 2,070.00 | 2,145.00 | 2,012.00 | 2,130.00 | 2,130.00 | 5.45% | 103,300 |
| Mar 9, 2026 | 1,950.00 | 2,026.00 | 1,903.00 | 2,020.00 | 2,020.00 | -3.81% | 160,900 |
| Mar 6, 2026 | 2,075.00 | 2,111.00 | 2,041.00 | 2,100.00 | 2,100.00 | -0.43% | 50,200 |
| Mar 5, 2026 | 2,049.00 | 2,134.00 | 2,035.00 | 2,109.00 | 2,109.00 | 8.71% | 76,600 |
| Mar 4, 2026 | 1,987.00 | 2,046.00 | 1,930.00 | 1,940.00 | 1,940.00 | -5.69% | 121,400 |
| Mar 3, 2026 | 2,143.00 | 2,159.00 | 2,057.00 | 2,057.00 | 2,057.00 | -2.60% | 63,300 |
| Mar 2, 2026 | 2,138.00 | 2,185.00 | 2,111.00 | 2,112.00 | 2,112.00 | -5.63% | 83,600 |
| Feb 27, 2026 | 2,099.00 | 2,238.00 | 2,098.00 | 2,238.00 | 2,238.00 | 5.67% | 166,900 |
| Feb 26, 2026 | 2,043.00 | 2,118.00 | 2,028.00 | 2,118.00 | 2,118.00 | 3.67% | 50,500 |
| Feb 25, 2026 | 2,048.00 | 2,050.00 | 1,990.00 | 2,043.00 | 2,043.00 | 0.74% | 43,000 |
| Feb 24, 2026 | 2,011.00 | 2,056.00 | 1,950.00 | 2,028.00 | 2,028.00 | 0.90% | 65,900 |
| Feb 20, 2026 | 2,106.00 | 2,113.00 | 2,004.00 | 2,010.00 | 2,010.00 | -4.56% | 57,900 |
| Feb 19, 2026 | 2,002.00 | 2,111.00 | 1,940.00 | 2,106.00 | 2,106.00 | 4.21% | 134,500 |
| Feb 18, 2026 | 2,130.00 | 2,164.00 | 1,936.00 | 2,021.00 | 2,021.00 | -3.72% | 405,800 |
| Feb 17, 2026 | 2,227.00 | 2,260.00 | 2,071.00 | 2,099.00 | 2,099.00 | -7.82% | 230,300 |
| Feb 16, 2026 | 2,300.00 | 2,400.00 | 2,262.00 | 2,277.00 | 2,277.00 | 1.20% | 130,700 |
| Feb 13, 2026 | 2,199.00 | 2,287.00 | 2,134.00 | 2,250.00 | 2,250.00 | 1.90% | 126,900 |
| Feb 12, 2026 | 2,140.00 | 2,217.00 | 2,111.00 | 2,208.00 | 2,208.00 | 4.94% | 123,300 |
| Feb 10, 2026 | 2,050.00 | 2,132.00 | 2,045.00 | 2,104.00 | 2,104.00 | 3.09% | 98,100 |
| Feb 9, 2026 | 1,992.00 | 2,062.00 | 1,966.00 | 2,041.00 | 2,041.00 | 4.56% | 112,600 |
| Feb 6, 2026 | 1,947.00 | 1,970.00 | 1,881.00 | 1,952.00 | 1,952.00 | 0.88% | 100,900 |
| Feb 5, 2026 | 1,850.00 | 1,950.00 | 1,840.00 | 1,935.00 | 1,935.00 | 4.54% | 137,800 |
| Feb 4, 2026 | 1,760.00 | 1,864.00 | 1,726.00 | 1,851.00 | 1,851.00 | 3.99% | 100,200 |
| Feb 3, 2026 | 1,732.00 | 1,795.00 | 1,715.00 | 1,780.00 | 1,780.00 | 4.40% | 66,700 |
| Feb 2, 2026 | 1,647.00 | 1,745.00 | 1,643.00 | 1,705.00 | 1,705.00 | 3.52% | 99,500 |
| Jan 30, 2026 | 1,640.00 | 1,655.00 | 1,580.00 | 1,647.00 | 1,647.00 | 1.10% | 77,500 |
| Jan 29, 2026 | 1,569.00 | 1,641.00 | 1,538.00 | 1,629.00 | 1,629.00 | 3.10% | 79,800 |
| Jan 28, 2026 | 1,602.50 | 1,610.00 | 1,555.00 | 1,580.00 | 1,554.96 | -0.94% | 65,400 |
| Jan 27, 2026 | 1,590.00 | 1,625.00 | 1,567.50 | 1,595.00 | 1,569.72 | 2.57% | 100,400 |
| Jan 26, 2026 | 1,607.50 | 1,647.50 | 1,540.00 | 1,555.00 | 1,530.36 | 3.49% | 224,400 |
| Jan 23, 2026 | 1,502.50 | 1,517.50 | 1,493.50 | 1,502.50 | 1,478.69 | - | 32,200 |
| Jan 22, 2026 | 1,522.50 | 1,522.50 | 1,495.50 | 1,502.50 | 1,478.69 | 0.17% | 30,200 |
| Jan 21, 2026 | 1,495.00 | 1,527.50 | 1,494.00 | 1,500.00 | 1,476.23 | -1.80% | 53,000 |
| Jan 20, 2026 | 1,552.50 | 1,552.50 | 1,505.00 | 1,527.50 | 1,503.29 | -1.61% | 46,600 |
| Jan 19, 2026 | 1,565.00 | 1,580.00 | 1,527.50 | 1,552.50 | 1,527.90 | -0.80% | 59,200 |
| Jan 16, 2026 | 1,545.00 | 1,567.50 | 1,530.00 | 1,565.00 | 1,540.20 | 2.96% | 52,200 |
| Jan 15, 2026 | 1,520.00 | 1,542.50 | 1,510.00 | 1,520.00 | 1,495.91 | - | 28,600 |
| Jan 14, 2026 | 1,522.50 | 1,545.00 | 1,500.00 | 1,520.00 | 1,495.91 | 0.66% | 42,000 |
| Jan 13, 2026 | 1,497.50 | 1,525.00 | 1,468.50 | 1,510.00 | 1,486.07 | 1.58% | 66,400 |
| Jan 9, 2026 | 1,453.00 | 1,486.50 | 1,453.00 | 1,486.50 | 1,462.94 | 2.52% | 66,200 |
| Jan 8, 2026 | 1,467.50 | 1,473.00 | 1,450.00 | 1,450.00 | 1,427.02 | -0.38% | 40,600 |
| Jan 7, 2026 | 1,465.00 | 1,465.00 | 1,418.00 | 1,455.50 | 1,432.43 | 1.08% | 67,400 |
| Jan 6, 2026 | 1,452.00 | 1,484.50 | 1,429.00 | 1,440.00 | 1,417.18 | 3.97% | 139,400 |
| Jan 5, 2026 | 1,422.50 | 1,422.50 | 1,379.50 | 1,385.00 | 1,363.05 | -2.12% | 136,800 |
| Dec 30, 2025 | 1,463.50 | 1,463.50 | 1,408.00 | 1,415.00 | 1,392.58 | -2.51% | 98,000 |
| Dec 29, 2025 | 1,426.50 | 1,459.50 | 1,426.50 | 1,451.50 | 1,428.50 | 1.79% | 55,000 |
| Dec 26, 2025 | 1,429.00 | 1,467.50 | 1,425.50 | 1,426.00 | 1,403.40 | -0.35% | 117,400 |
| Dec 25, 2025 | 1,423.00 | 1,440.00 | 1,417.50 | 1,431.00 | 1,408.32 | 0.10% | 29,200 |
| Dec 24, 2025 | 1,451.50 | 1,453.50 | 1,422.00 | 1,429.50 | 1,406.85 | -1.48% | 72,200 |
| Dec 23, 2025 | 1,490.50 | 1,493.00 | 1,451.00 | 1,451.00 | 1,428.00 | -2.94% | 64,000 |
| Dec 22, 2025 | 1,527.50 | 1,530.00 | 1,490.00 | 1,495.00 | 1,471.31 | -0.83% | 33,000 |
| Dec 19, 2025 | 1,520.00 | 1,520.00 | 1,475.50 | 1,507.50 | 1,483.61 | -0.82% | 49,800 |
| Dec 18, 2025 | 1,535.00 | 1,535.00 | 1,486.00 | 1,520.00 | 1,495.91 | -1.14% | 46,200 |
| Dec 17, 2025 | 1,499.50 | 1,572.50 | 1,489.00 | 1,537.50 | 1,513.13 | 3.29% | 95,000 |
| Dec 16, 2025 | 1,537.50 | 1,540.00 | 1,485.00 | 1,488.50 | 1,464.91 | -3.97% | 61,200 |
| Dec 15, 2025 | 1,462.00 | 1,562.50 | 1,434.50 | 1,550.00 | 1,525.44 | 6.06% | 147,800 |
| Dec 12, 2025 | 1,449.50 | 1,492.00 | 1,449.50 | 1,461.50 | 1,438.34 | 2.06% | 158,800 |
| Dec 11, 2025 | 1,460.00 | 1,486.00 | 1,412.00 | 1,432.00 | 1,409.31 | -1.75% | 204,600 |
| Dec 10, 2025 | 1,482.00 | 1,590.00 | 1,429.00 | 1,457.50 | 1,434.40 | 8.69% | 802,800 |
| Dec 9, 2025 | 1,371.50 | 1,371.50 | 1,318.00 | 1,341.00 | 1,319.75 | -1.40% | 221,200 |
| Dec 8, 2025 | 1,357.50 | 1,375.00 | 1,352.50 | 1,360.00 | 1,338.45 | 0.29% | 72,000 |
| Dec 5, 2025 | 1,377.00 | 1,377.50 | 1,350.50 | 1,356.00 | 1,334.51 | -1.20% | 26,000 |
| Dec 4, 2025 | 1,352.50 | 1,383.00 | 1,352.50 | 1,372.50 | 1,350.75 | -0.07% | 36,600 |
| Dec 3, 2025 | 1,373.00 | 1,385.00 | 1,346.50 | 1,373.50 | 1,351.73 | -0.79% | 71,800 |
| Dec 2, 2025 | 1,376.00 | 1,405.00 | 1,360.00 | 1,384.50 | 1,362.56 | 2.37% | 75,400 |
| Dec 1, 2025 | 1,371.00 | 1,373.50 | 1,337.00 | 1,352.50 | 1,331.07 | -0.88% | 59,800 |