Area Quest Inc. (TYO:8912)
Japan
· Delayed Price · Currency is JPY 170.00
+2.00 (1.19%)
At close: Mar 10, 2026
Area Quest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 172.00 | 172.00 | 168.00 | 170.00 | 170.00 | 1.19% | 216,200 |
| Mar 9, 2026 | 171.00 | 171.00 | 164.00 | 168.00 | 168.00 | -4.55% | 472,500 |
| Mar 6, 2026 | 180.00 | 185.00 | 173.00 | 176.00 | 176.00 | -2.22% | 1,052,300 |
| Mar 5, 2026 | 178.00 | 218.00 | 175.00 | 180.00 | 180.00 | 4.05% | 7,945,900 |
| Mar 4, 2026 | 180.00 | 184.00 | 172.00 | 173.00 | 173.00 | -8.95% | 566,500 |
| Mar 3, 2026 | 204.00 | 215.00 | 181.00 | 190.00 | 190.00 | 13.77% | 5,743,900 |
| Mar 2, 2026 | 175.00 | 175.00 | 165.00 | 167.00 | 167.00 | -2.34% | 136,300 |
| Feb 27, 2026 | 173.00 | 176.00 | 171.00 | 171.00 | 171.00 | 0.59% | 84,200 |
| Feb 26, 2026 | 168.00 | 173.00 | 168.00 | 170.00 | 170.00 | -0.58% | 161,300 |
| Feb 25, 2026 | 179.00 | 179.00 | 171.00 | 171.00 | 171.00 | -3.39% | 135,900 |
| Feb 24, 2026 | 168.00 | 180.00 | 162.00 | 177.00 | 177.00 | 2.31% | 312,700 |
| Feb 20, 2026 | 172.00 | 193.00 | 170.00 | 173.00 | 173.00 | 3.59% | 1,192,100 |
| Feb 19, 2026 | 161.00 | 170.00 | 160.00 | 167.00 | 167.00 | 4.38% | 231,000 |
| Feb 18, 2026 | 161.00 | 162.00 | 159.00 | 160.00 | 160.00 | - | 48,800 |
| Feb 17, 2026 | 159.00 | 162.00 | 156.00 | 160.00 | 160.00 | 0.63% | 90,400 |
| Feb 16, 2026 | 159.00 | 159.00 | 156.00 | 159.00 | 159.00 | 1.27% | 46,600 |
| Feb 13, 2026 | 159.00 | 159.00 | 157.00 | 157.00 | 157.00 | - | 54,000 |
| Feb 12, 2026 | 161.00 | 162.00 | 157.00 | 157.00 | 157.00 | -1.26% | 76,300 |
| Feb 10, 2026 | 162.00 | 170.00 | 156.00 | 159.00 | 159.00 | -1.24% | 451,200 |
| Feb 9, 2026 | 160.00 | 161.00 | 157.00 | 161.00 | 161.00 | 1.26% | 59,100 |
| Feb 6, 2026 | 156.00 | 159.00 | 155.00 | 159.00 | 159.00 | 1.92% | 91,700 |
| Feb 5, 2026 | 156.00 | 157.00 | 155.00 | 156.00 | 156.00 | - | 25,700 |
| Feb 4, 2026 | 156.00 | 157.00 | 155.00 | 156.00 | 156.00 | - | 26,100 |
| Feb 3, 2026 | 156.00 | 157.00 | 155.00 | 156.00 | 156.00 | - | 41,600 |
| Feb 2, 2026 | 155.00 | 156.00 | 155.00 | 156.00 | 156.00 | - | 25,200 |
| Jan 30, 2026 | 156.00 | 156.00 | 154.00 | 156.00 | 156.00 | - | 32,400 |
| Jan 29, 2026 | 157.00 | 158.00 | 155.00 | 156.00 | 156.00 | 1.30% | 41,600 |
| Jan 28, 2026 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | - | 26,300 |
| Jan 27, 2026 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | -0.65% | 11,700 |
| Jan 26, 2026 | 156.00 | 157.00 | 154.00 | 155.00 | 155.00 | -0.64% | 26,700 |
| Jan 23, 2026 | 156.00 | 157.00 | 154.00 | 156.00 | 156.00 | - | 48,200 |
| Jan 22, 2026 | 156.00 | 156.00 | 154.00 | 156.00 | 156.00 | - | 10,000 |
| Jan 21, 2026 | 155.00 | 156.00 | 154.00 | 156.00 | 156.00 | - | 14,800 |
| Jan 20, 2026 | 156.00 | 156.00 | 153.00 | 156.00 | 156.00 | - | 22,400 |
| Jan 19, 2026 | 155.00 | 156.00 | 153.00 | 156.00 | 156.00 | 1.30% | 38,200 |
| Jan 16, 2026 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | - | 49,500 |
| Jan 15, 2026 | 155.00 | 155.00 | 153.00 | 154.00 | 154.00 | - | 57,300 |
| Jan 14, 2026 | 156.00 | 157.00 | 154.00 | 154.00 | 154.00 | -0.65% | 49,000 |
| Jan 13, 2026 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | - | 34,400 |
| Jan 9, 2026 | 154.00 | 156.00 | 153.00 | 155.00 | 155.00 | -0.64% | 56,100 |
| Jan 8, 2026 | 154.00 | 157.00 | 153.00 | 156.00 | 156.00 | 0.65% | 63,300 |
| Jan 7, 2026 | 154.00 | 156.00 | 153.00 | 155.00 | 155.00 | - | 36,300 |
| Jan 6, 2026 | 154.00 | 156.00 | 154.00 | 155.00 | 155.00 | 1.31% | 59,800 |
| Jan 5, 2026 | 152.00 | 154.00 | 152.00 | 153.00 | 153.00 | - | 29,400 |
| Dec 30, 2025 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | -0.65% | 10,400 |
| Dec 29, 2025 | 153.00 | 154.00 | 152.00 | 154.00 | 154.00 | 0.65% | 17,900 |
| Dec 26, 2025 | 151.00 | 154.00 | 150.00 | 153.00 | 153.00 | 2.00% | 58,900 |
| Dec 25, 2025 | 151.00 | 152.00 | 150.00 | 150.00 | 150.00 | -0.66% | 39,700 |
| Dec 24, 2025 | 152.00 | 152.00 | 150.00 | 151.00 | 151.00 | 0.67% | 36,400 |
| Dec 23, 2025 | 151.00 | 153.00 | 149.00 | 150.00 | 150.00 | - | 37,700 |
| Dec 22, 2025 | 151.00 | 152.00 | 149.00 | 150.00 | 150.00 | -1.96% | 54,800 |
| Dec 19, 2025 | 151.00 | 153.00 | 150.00 | 153.00 | 153.00 | 0.66% | 48,800 |
| Dec 18, 2025 | 151.00 | 152.00 | 150.00 | 152.00 | 152.00 | 0.66% | 21,400 |
| Dec 17, 2025 | 156.00 | 156.00 | 151.00 | 151.00 | 151.00 | -1.31% | 62,800 |
| Dec 16, 2025 | 154.00 | 155.00 | 150.00 | 153.00 | 153.00 | -0.65% | 79,900 |
| Dec 15, 2025 | 153.00 | 155.00 | 153.00 | 154.00 | 154.00 | - | 36,200 |
| Dec 12, 2025 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | 0.65% | 33,900 |
| Dec 11, 2025 | 154.00 | 156.00 | 153.00 | 153.00 | 153.00 | -0.65% | 24,700 |
| Dec 10, 2025 | 155.00 | 156.00 | 154.00 | 154.00 | 154.00 | -1.28% | 16,400 |
| Dec 9, 2025 | 155.00 | 156.00 | 154.00 | 156.00 | 156.00 | 0.65% | 26,300 |
| Dec 8, 2025 | 155.00 | 159.00 | 154.00 | 155.00 | 155.00 | -0.64% | 44,100 |
| Dec 5, 2025 | 156.00 | 156.00 | 154.00 | 156.00 | 156.00 | 0.65% | 13,900 |
| Dec 4, 2025 | 156.00 | 157.00 | 155.00 | 155.00 | 155.00 | -1.27% | 32,000 |
| Dec 3, 2025 | 158.00 | 159.00 | 155.00 | 157.00 | 157.00 | - | 22,400 |
| Dec 2, 2025 | 160.00 | 160.00 | 156.00 | 157.00 | 157.00 | -1.88% | 28,800 |
| Dec 1, 2025 | 162.00 | 163.00 | 159.00 | 160.00 | 160.00 | - | 45,900 |
| Nov 28, 2025 | 160.00 | 161.00 | 157.00 | 160.00 | 160.00 | - | 27,100 |
| Nov 27, 2025 | 156.00 | 162.00 | 155.00 | 160.00 | 160.00 | 2.56% | 60,900 |
| Nov 26, 2025 | 155.00 | 157.00 | 155.00 | 156.00 | 156.00 | -0.64% | 21,300 |
| Nov 25, 2025 | 157.00 | 158.00 | 155.00 | 157.00 | 157.00 | 0.64% | 20,800 |
| Nov 21, 2025 | 153.00 | 156.00 | 153.00 | 156.00 | 156.00 | - | 18,600 |
| Nov 20, 2025 | 154.00 | 157.00 | 154.00 | 156.00 | 156.00 | 0.65% | 18,900 |
| Nov 19, 2025 | 153.00 | 155.00 | 151.00 | 155.00 | 155.00 | 1.31% | 40,100 |
| Nov 18, 2025 | 159.00 | 159.00 | 152.00 | 153.00 | 153.00 | -4.38% | 190,500 |
| Nov 17, 2025 | 160.00 | 162.00 | 159.00 | 160.00 | 160.00 | - | 70,400 |
| Nov 14, 2025 | 161.00 | 162.00 | 160.00 | 160.00 | 160.00 | -0.62% | 65,200 |
| Nov 13, 2025 | 163.00 | 163.00 | 160.00 | 161.00 | 161.00 | -1.23% | 133,000 |
| Nov 12, 2025 | 165.00 | 193.00 | 162.00 | 163.00 | 163.00 | 1.88% | 1,630,000 |
| Nov 11, 2025 | 160.00 | 162.00 | 159.00 | 160.00 | 160.00 | - | 26,100 |
| Nov 10, 2025 | 161.00 | 162.00 | 160.00 | 160.00 | 160.00 | -0.62% | 22,800 |
| Nov 7, 2025 | 160.00 | 162.00 | 158.00 | 161.00 | 161.00 | - | 34,300 |
| Nov 6, 2025 | 160.00 | 162.00 | 159.00 | 161.00 | 161.00 | 0.63% | 31,900 |
| Nov 5, 2025 | 159.00 | 160.00 | 156.00 | 160.00 | 160.00 | - | 50,600 |
| Nov 4, 2025 | 161.00 | 161.00 | 159.00 | 160.00 | 160.00 | - | 43,500 |
| Oct 31, 2025 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | -0.62% | 73,000 |
| Oct 30, 2025 | 172.00 | 173.00 | 160.00 | 161.00 | 161.00 | -8.52% | 482,000 |
| Oct 29, 2025 | 166.00 | 214.00 | 159.00 | 176.00 | 176.00 | 6.02% | 4,654,200 |
| Oct 28, 2025 | 168.00 | 168.00 | 163.00 | 166.00 | 166.00 | 1.22% | 89,700 |
| Oct 27, 2025 | 170.00 | 171.00 | 163.00 | 164.00 | 164.00 | -3.53% | 242,200 |
| Oct 24, 2025 | 172.00 | 174.00 | 170.00 | 170.00 | 170.00 | -1.16% | 72,800 |
| Oct 23, 2025 | 176.00 | 176.00 | 172.00 | 172.00 | 172.00 | -2.27% | 91,500 |
| Oct 22, 2025 | 173.00 | 177.00 | 173.00 | 176.00 | 176.00 | - | 155,600 |
| Oct 21, 2025 | 173.00 | 179.00 | 171.00 | 176.00 | 176.00 | -1.12% | 244,500 |
| Oct 20, 2025 | 174.00 | 189.00 | 172.00 | 178.00 | 178.00 | 3.49% | 973,500 |
| Oct 17, 2025 | 179.00 | 181.00 | 171.00 | 172.00 | 172.00 | -6.01% | 895,000 |
| Oct 16, 2025 | 195.00 | 197.00 | 177.00 | 183.00 | 183.00 | -8.96% | 2,563,500 |
| Oct 15, 2025 | 201.00 | 205.00 | 201.00 | 201.00 | 201.00 | -28.47% | 1,147,600 |
| Oct 14, 2025 | 241.00 | 281.00 | 230.00 | 281.00 | 281.00 | 39.80% | 18,921,600 |
| Oct 10, 2025 | 152.00 | 201.00 | 151.00 | 201.00 | 201.00 | 33.11% | 14,297,900 |
| Oct 9, 2025 | 152.00 | 153.00 | 151.00 | 151.00 | 151.00 | -0.66% | 8,800 |