ARCHION Corporation (TYO:543A)
Japan
· Delayed Price · Currency is JPY 326.00
+10.00 (3.16%)
At close: Apr 28, 2026
ARCHION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 330.00 | 346.00 | 323.00 | 326.00 | 326.00 | 3.16% | 9,618,800 |
| Apr 27, 2026 | 338.00 | 339.00 | 316.00 | 316.00 | 316.00 | -7.06% | 11,384,800 |
| Apr 24, 2026 | 353.00 | 355.00 | 339.00 | 340.00 | 340.00 | -4.23% | 6,132,000 |
| Apr 23, 2026 | 360.00 | 361.00 | 352.00 | 355.00 | 355.00 | -1.39% | 3,676,400 |
| Apr 22, 2026 | 365.00 | 368.00 | 353.00 | 360.00 | 360.00 | -2.44% | 6,258,100 |
| Apr 21, 2026 | 386.00 | 387.00 | 369.00 | 369.00 | 369.00 | -4.16% | 6,802,500 |
| Apr 20, 2026 | 391.00 | 391.00 | 385.00 | 385.00 | 385.00 | -0.52% | 3,483,200 |
| Apr 17, 2026 | 389.00 | 391.00 | 387.00 | 387.00 | 387.00 | -0.26% | 5,154,700 |
| Apr 16, 2026 | 404.00 | 405.00 | 388.00 | 388.00 | 388.00 | -3.48% | 7,136,800 |
| Apr 15, 2026 | 408.00 | 410.00 | 401.00 | 402.00 | 402.00 | -1.47% | 4,146,500 |
| Apr 14, 2026 | 420.00 | 424.00 | 405.00 | 408.00 | 408.00 | -4.67% | 4,508,000 |
| Apr 13, 2026 | 400.00 | 428.00 | 396.00 | 428.00 | 428.00 | 7.54% | 8,558,600 |
| Apr 10, 2026 | 412.00 | 420.00 | 397.00 | 398.00 | 398.00 | -3.40% | 10,919,400 |
| Apr 9, 2026 | 430.00 | 432.00 | 408.00 | 412.00 | 412.00 | -4.63% | 12,528,600 |
| Apr 8, 2026 | 455.00 | 465.00 | 412.00 | 432.00 | 432.00 | -2.04% | 20,569,600 |
| Apr 7, 2026 | 480.00 | 483.00 | 433.00 | 441.00 | 441.00 | -7.16% | 19,651,600 |
| Apr 6, 2026 | 539.00 | 562.00 | 439.00 | 475.00 | 475.00 | -8.48% | 42,787,700 |
| Apr 3, 2026 | 466.00 | 528.00 | 452.00 | 519.00 | 519.00 | 11.61% | 24,584,300 |
| Apr 2, 2026 | 452.00 | 465.00 | 438.00 | 465.00 | 465.00 | 7.89% | 11,598,300 |
| Apr 1, 2026 | 400.00 | 431.00 | 394.00 | 431.00 | 431.00 | 11.37% | 10,246,600 |
| Mar 27, 2026 | 399.00 | 406.00 | 386.00 | 387.00 | 387.00 | -5.38% | 6,924,300 |
| Mar 26, 2026 | 410.00 | 416.00 | 406.00 | 409.00 | 409.00 | -1.68% | 4,144,800 |
| Mar 25, 2026 | 415.00 | 421.00 | 413.00 | 416.00 | 416.00 | 1.71% | 3,304,400 |
| Mar 24, 2026 | 408.00 | 412.00 | 401.00 | 409.00 | 409.00 | 2.25% | 3,909,200 |
| Mar 23, 2026 | 387.00 | 402.00 | 381.00 | 400.00 | 400.00 | 1.27% | 4,326,000 |
| Mar 19, 2026 | 407.00 | 409.00 | 393.00 | 395.00 | 395.00 | -3.42% | 5,952,400 |
| Mar 18, 2026 | 384.00 | 413.00 | 382.00 | 409.00 | 409.00 | 8.20% | 6,072,400 |
| Mar 17, 2026 | 381.00 | 381.00 | 375.00 | 378.00 | 378.00 | 0.53% | 3,237,100 |
| Mar 16, 2026 | 380.00 | 381.00 | 374.00 | 376.00 | 376.00 | -1.31% | 3,283,100 |
| Mar 13, 2026 | 386.00 | 391.00 | 381.00 | 381.00 | 381.00 | -3.30% | 3,570,400 |
| Mar 12, 2026 | 401.00 | 405.00 | 391.00 | 394.00 | 394.00 | -2.72% | 3,980,800 |
| Mar 11, 2026 | 419.00 | 423.00 | 405.00 | 405.00 | 405.00 | -1.46% | 3,306,300 |
| Mar 10, 2026 | 408.00 | 413.00 | 402.00 | 411.00 | 411.00 | 2.75% | 3,480,500 |
| Mar 9, 2026 | 406.00 | 409.00 | 392.00 | 400.00 | 400.00 | -3.38% | 6,300,800 |
| Mar 6, 2026 | 413.00 | 423.00 | 413.00 | 414.00 | 414.00 | -1.19% | 3,064,600 |
| Mar 5, 2026 | 418.00 | 422.00 | 413.00 | 419.00 | 419.00 | 3.71% | 3,944,800 |
| Mar 4, 2026 | 412.00 | 415.00 | 399.00 | 404.00 | 404.00 | -3.58% | 5,463,900 |
| Mar 3, 2026 | 439.00 | 440.00 | 419.00 | 419.00 | 419.00 | -7.51% | 6,242,500 |
| Mar 2, 2026 | 445.00 | 454.00 | 441.00 | 453.00 | 453.00 | -0.88% | 3,256,500 |
| Feb 27, 2026 | 444.00 | 457.00 | 441.00 | 457.00 | 457.00 | 3.86% | 2,922,800 |
| Feb 26, 2026 | 442.00 | 447.00 | 440.00 | 440.00 | 440.00 | - | 2,231,500 |
| Feb 25, 2026 | 440.00 | 442.00 | 436.00 | 440.00 | 440.00 | - | 1,680,500 |
| Feb 24, 2026 | 438.00 | 445.00 | 432.00 | 440.00 | 440.00 | -0.90% | 3,599,400 |
| Feb 20, 2026 | 459.00 | 463.00 | 442.00 | 444.00 | 444.00 | -3.90% | 4,417,700 |
| Feb 19, 2026 | 460.00 | 464.00 | 452.00 | 462.00 | 462.00 | 0.87% | 3,854,900 |
| Feb 18, 2026 | 467.00 | 467.00 | 456.00 | 458.00 | 458.00 | -2.76% | 3,669,200 |
| Feb 17, 2026 | 467.00 | 477.00 | 464.00 | 471.00 | 471.00 | 1.95% | 2,403,600 |
| Feb 16, 2026 | 467.00 | 469.00 | 458.00 | 462.00 | 462.00 | -0.86% | 2,767,900 |
| Feb 13, 2026 | 466.00 | 481.00 | 461.00 | 466.00 | 466.00 | -1.06% | 5,782,100 |
| Feb 12, 2026 | 474.00 | 475.00 | 468.00 | 471.00 | 471.00 | 0.43% | 2,787,800 |
| Feb 10, 2026 | 478.00 | 493.00 | 464.00 | 469.00 | 469.00 | -1.88% | 7,989,500 |
| Feb 9, 2026 | 479.00 | 482.00 | 468.00 | 478.00 | 478.00 | 3.24% | 3,608,400 |
| Feb 6, 2026 | 460.00 | 472.00 | 454.00 | 463.00 | 463.00 | - | 3,945,200 |
| Feb 5, 2026 | 472.00 | 475.00 | 457.00 | 463.00 | 463.00 | -4.54% | 7,078,700 |
| Feb 4, 2026 | 453.00 | 492.00 | 449.00 | 485.00 | 485.00 | 8.02% | 8,783,900 |
| Feb 3, 2026 | 441.00 | 460.00 | 438.00 | 449.00 | 449.00 | 1.81% | 6,977,400 |
| Feb 2, 2026 | 430.00 | 449.00 | 419.00 | 441.00 | 441.00 | 6.01% | 8,848,900 |
| Jan 30, 2026 | 424.00 | 438.00 | 403.00 | 416.00 | 416.00 | - | 12,549,900 |
| Jan 29, 2026 | 385.00 | 433.00 | 379.00 | 416.00 | 416.00 | 7.77% | 12,048,300 |
| Jan 28, 2026 | 386.00 | 390.00 | 384.00 | 386.00 | 386.00 | -1.03% | 3,086,600 |
| Jan 27, 2026 | 391.00 | 393.00 | 385.00 | 390.00 | 390.00 | -1.02% | 2,614,400 |
| Jan 26, 2026 | 396.00 | 398.00 | 392.00 | 394.00 | 394.00 | -2.23% | 3,209,200 |
| Jan 23, 2026 | 410.00 | 410.00 | 400.00 | 403.00 | 403.00 | -0.74% | 2,533,000 |
| Jan 22, 2026 | 411.00 | 414.00 | 406.00 | 406.00 | 406.00 | - | 2,286,600 |
| Jan 21, 2026 | 400.00 | 409.00 | 399.00 | 406.00 | 406.00 | -0.25% | 3,037,100 |
| Jan 20, 2026 | 408.00 | 411.00 | 405.00 | 407.00 | 407.00 | -0.25% | 1,632,300 |
| Jan 19, 2026 | 415.00 | 417.00 | 401.00 | 408.00 | 408.00 | -1.21% | 2,869,400 |
| Jan 16, 2026 | 404.00 | 415.00 | 403.00 | 413.00 | 413.00 | 1.98% | 2,930,200 |
| Jan 15, 2026 | 405.00 | 408.00 | 400.00 | 405.00 | 405.00 | - | 2,213,300 |
| Jan 14, 2026 | 403.00 | 406.00 | 400.00 | 405.00 | 405.00 | 0.25% | 2,557,900 |
| Jan 13, 2026 | 409.00 | 411.00 | 404.00 | 404.00 | 404.00 | - | 3,699,500 |
| Jan 9, 2026 | 400.00 | 407.00 | 398.00 | 404.00 | 404.00 | 2.80% | 4,884,400 |
| Jan 8, 2026 | 387.00 | 395.00 | 385.00 | 393.00 | 393.00 | 0.51% | 3,376,200 |
| Jan 7, 2026 | 395.00 | 398.00 | 387.00 | 391.00 | 391.00 | -2.25% | 3,997,200 |
| Jan 6, 2026 | 403.00 | 406.00 | 397.00 | 400.00 | 400.00 | 0.50% | 3,000,100 |
| Jan 5, 2026 | 391.00 | 408.00 | 390.00 | 398.00 | 398.00 | 3.11% | 7,054,800 |
| Dec 30, 2025 | 394.00 | 396.00 | 386.00 | 386.00 | 386.00 | -1.53% | 2,316,400 |
| Dec 29, 2025 | 386.00 | 393.00 | 383.00 | 392.00 | 392.00 | 2.08% | 2,548,900 |
| Dec 26, 2025 | 388.00 | 389.00 | 383.00 | 384.00 | 384.00 | -1.29% | 1,709,800 |
| Dec 25, 2025 | 388.00 | 390.00 | 385.00 | 389.00 | 389.00 | 0.78% | 1,138,400 |
| Dec 24, 2025 | 391.00 | 392.00 | 385.00 | 386.00 | 386.00 | -1.53% | 1,777,300 |
| Dec 23, 2025 | 396.00 | 397.00 | 389.00 | 392.00 | 392.00 | -0.76% | 1,916,900 |
| Dec 22, 2025 | 399.00 | 402.00 | 391.00 | 395.00 | 395.00 | 1.02% | 3,709,500 |
| Dec 19, 2025 | 382.00 | 392.00 | 381.00 | 391.00 | 391.00 | 2.36% | 5,407,000 |
| Dec 18, 2025 | 385.00 | 386.00 | 379.00 | 382.00 | 382.00 | -0.78% | 2,345,500 |
| Dec 17, 2025 | 388.00 | 388.00 | 380.00 | 385.00 | 385.00 | -0.52% | 2,061,000 |
| Dec 16, 2025 | 393.00 | 395.00 | 387.00 | 387.00 | 387.00 | -2.03% | 2,707,200 |
| Dec 15, 2025 | 390.00 | 396.00 | 387.00 | 395.00 | 395.00 | 2.07% | 2,821,500 |
| Dec 12, 2025 | 381.00 | 390.00 | 379.00 | 387.00 | 387.00 | 2.11% | 3,919,100 |
| Dec 11, 2025 | 379.00 | 380.00 | 371.00 | 379.00 | 379.00 | 0.26% | 2,527,300 |
| Dec 10, 2025 | 376.00 | 383.00 | 375.00 | 378.00 | 378.00 | 0.80% | 2,982,800 |
| Dec 9, 2025 | 371.00 | 376.00 | 370.00 | 375.00 | 375.00 | 0.27% | 2,144,000 |
| Dec 8, 2025 | 371.00 | 374.00 | 366.00 | 374.00 | 374.00 | 0.81% | 2,886,400 |
| Dec 5, 2025 | 370.00 | 374.00 | 368.00 | 371.00 | 371.00 | -0.80% | 2,790,500 |
| Dec 4, 2025 | 368.00 | 374.00 | 368.00 | 374.00 | 374.00 | 1.63% | 3,160,600 |
| Dec 3, 2025 | 372.00 | 375.00 | 368.00 | 368.00 | 368.00 | -1.60% | 3,510,000 |
| Dec 2, 2025 | 382.00 | 383.00 | 374.00 | 374.00 | 374.00 | -2.09% | 2,210,600 |
| Dec 1, 2025 | 393.00 | 393.00 | 380.00 | 382.00 | 382.00 | -2.80% | 3,650,900 |
| Nov 28, 2025 | 395.00 | 397.00 | 392.00 | 393.00 | 393.00 | -0.25% | 2,110,500 |
| Nov 27, 2025 | 397.00 | 397.00 | 390.00 | 394.00 | 394.00 | -0.76% | 2,465,400 |