Arealink Co., Ltd. (TYO:8914)
Japan
· Delayed Price · Currency is JPY 1,304.00
-14.00 (-1.06%)
At close: Mar 9, 2026
Arealink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,303.00 | 1,323.00 | 1,303.00 | 1,318.00 | 1,318.00 | 1.38% | 154,900 |
| Mar 5, 2026 | 1,290.00 | 1,305.00 | 1,277.00 | 1,300.00 | 1,300.00 | 3.01% | 132,800 |
| Mar 4, 2026 | 1,260.00 | 1,280.00 | 1,230.00 | 1,262.00 | 1,262.00 | -1.17% | 219,100 |
| Mar 3, 2026 | 1,302.00 | 1,308.00 | 1,277.00 | 1,277.00 | 1,277.00 | -0.39% | 151,300 |
| Mar 2, 2026 | 1,268.00 | 1,284.00 | 1,248.00 | 1,282.00 | 1,282.00 | -0.08% | 145,400 |
| Feb 27, 2026 | 1,275.00 | 1,287.00 | 1,254.00 | 1,283.00 | 1,283.00 | 0.94% | 157,900 |
| Feb 26, 2026 | 1,230.00 | 1,274.00 | 1,226.00 | 1,271.00 | 1,271.00 | 4.01% | 177,800 |
| Feb 25, 2026 | 1,201.00 | 1,227.00 | 1,199.00 | 1,222.00 | 1,222.00 | 1.33% | 151,700 |
| Feb 24, 2026 | 1,200.00 | 1,210.00 | 1,199.00 | 1,206.00 | 1,206.00 | 0.50% | 57,000 |
| Feb 20, 2026 | 1,195.00 | 1,210.00 | 1,187.00 | 1,200.00 | 1,200.00 | 0.67% | 109,900 |
| Feb 19, 2026 | 1,168.00 | 1,192.00 | 1,165.00 | 1,192.00 | 1,192.00 | 2.32% | 66,100 |
| Feb 18, 2026 | 1,160.00 | 1,172.00 | 1,158.00 | 1,165.00 | 1,165.00 | 0.34% | 64,800 |
| Feb 17, 2026 | 1,160.00 | 1,194.00 | 1,156.00 | 1,161.00 | 1,161.00 | 0.26% | 137,600 |
| Feb 16, 2026 | 1,128.00 | 1,160.00 | 1,127.00 | 1,158.00 | 1,158.00 | 4.04% | 167,200 |
| Feb 13, 2026 | 1,122.00 | 1,131.00 | 1,100.00 | 1,113.00 | 1,113.00 | - | 155,500 |
| Feb 12, 2026 | 1,160.00 | 1,162.00 | 1,110.00 | 1,113.00 | 1,113.00 | -1.85% | 199,900 |
| Feb 10, 2026 | 1,139.00 | 1,153.00 | 1,131.00 | 1,134.00 | 1,134.00 | - | 127,200 |
| Feb 9, 2026 | 1,111.00 | 1,134.00 | 1,100.00 | 1,134.00 | 1,134.00 | 3.47% | 122,700 |
| Feb 6, 2026 | 1,100.00 | 1,102.00 | 1,093.00 | 1,096.00 | 1,096.00 | -0.90% | 42,700 |
| Feb 5, 2026 | 1,103.00 | 1,110.00 | 1,089.00 | 1,106.00 | 1,106.00 | 0.27% | 75,000 |
| Feb 4, 2026 | 1,105.00 | 1,115.00 | 1,095.00 | 1,103.00 | 1,103.00 | 0.09% | 98,300 |
| Feb 3, 2026 | 1,100.00 | 1,110.00 | 1,092.00 | 1,102.00 | 1,102.00 | 0.18% | 61,300 |
| Feb 2, 2026 | 1,108.00 | 1,110.00 | 1,093.00 | 1,100.00 | 1,100.00 | -0.90% | 54,000 |
| Jan 30, 2026 | 1,101.00 | 1,110.00 | 1,094.00 | 1,110.00 | 1,110.00 | 1.09% | 63,800 |
| Jan 29, 2026 | 1,083.00 | 1,101.00 | 1,070.00 | 1,098.00 | 1,098.00 | 1.20% | 64,800 |
| Jan 28, 2026 | 1,093.00 | 1,095.00 | 1,084.00 | 1,085.00 | 1,085.00 | -0.64% | 61,000 |
| Jan 27, 2026 | 1,095.00 | 1,101.00 | 1,087.00 | 1,092.00 | 1,092.00 | -0.36% | 35,000 |
| Jan 26, 2026 | 1,097.00 | 1,105.00 | 1,087.00 | 1,096.00 | 1,096.00 | -0.18% | 61,000 |
| Jan 23, 2026 | 1,082.00 | 1,099.00 | 1,081.00 | 1,098.00 | 1,098.00 | 1.39% | 41,200 |
| Jan 22, 2026 | 1,078.00 | 1,095.00 | 1,075.00 | 1,083.00 | 1,083.00 | 1.21% | 52,900 |
| Jan 21, 2026 | 1,051.00 | 1,081.00 | 1,051.00 | 1,070.00 | 1,070.00 | -0.19% | 84,600 |
| Jan 20, 2026 | 1,070.00 | 1,075.00 | 1,067.00 | 1,072.00 | 1,072.00 | -0.56% | 67,300 |
| Jan 19, 2026 | 1,078.00 | 1,090.00 | 1,076.00 | 1,078.00 | 1,078.00 | -0.37% | 44,000 |
| Jan 16, 2026 | 1,071.00 | 1,083.00 | 1,070.00 | 1,082.00 | 1,082.00 | 0.56% | 32,000 |
| Jan 15, 2026 | 1,068.00 | 1,079.00 | 1,065.00 | 1,076.00 | 1,076.00 | 0.75% | 58,200 |
| Jan 14, 2026 | 1,076.00 | 1,110.00 | 1,065.00 | 1,068.00 | 1,068.00 | -0.28% | 108,000 |
| Jan 13, 2026 | 1,050.00 | 1,071.00 | 1,042.00 | 1,071.00 | 1,071.00 | 3.78% | 120,500 |
| Jan 9, 2026 | 1,037.00 | 1,040.00 | 1,027.00 | 1,032.00 | 1,032.00 | -0.19% | 70,100 |
| Jan 8, 2026 | 1,058.00 | 1,059.00 | 1,031.00 | 1,034.00 | 1,034.00 | -1.71% | 76,900 |
| Jan 7, 2026 | 1,050.00 | 1,060.00 | 1,045.00 | 1,052.00 | 1,052.00 | -0.47% | 63,500 |
| Jan 6, 2026 | 1,058.00 | 1,066.00 | 1,053.00 | 1,057.00 | 1,057.00 | 0.48% | 61,400 |
| Jan 5, 2026 | 1,070.00 | 1,070.00 | 1,033.00 | 1,052.00 | 1,052.00 | -1.22% | 101,500 |
| Dec 30, 2025 | 1,060.00 | 1,073.00 | 1,049.00 | 1,065.00 | 1,065.00 | 1.04% | 58,100 |
| Dec 29, 2025 | 1,061.00 | 1,061.00 | 1,047.00 | 1,054.00 | 1,054.00 | -1.77% | 70,500 |
| Dec 26, 2025 | 1,080.00 | 1,083.00 | 1,071.00 | 1,073.00 | 1,061.50 | -0.19% | 75,500 |
| Dec 25, 2025 | 1,071.00 | 1,080.00 | 1,071.00 | 1,075.00 | 1,063.48 | 0.09% | 56,800 |
| Dec 24, 2025 | 1,073.00 | 1,080.00 | 1,071.00 | 1,074.00 | 1,062.49 | 0.09% | 41,500 |
| Dec 23, 2025 | 1,076.00 | 1,088.00 | 1,072.00 | 1,073.00 | 1,061.50 | -0.65% | 64,400 |
| Dec 22, 2025 | 1,081.00 | 1,086.00 | 1,068.00 | 1,080.00 | 1,068.42 | 0.19% | 78,600 |
| Dec 19, 2025 | 1,061.00 | 1,086.00 | 1,060.00 | 1,078.00 | 1,066.45 | 1.41% | 127,900 |
| Dec 18, 2025 | 1,054.00 | 1,068.00 | 1,047.00 | 1,063.00 | 1,051.61 | 1.14% | 76,300 |
| Dec 17, 2025 | 1,065.00 | 1,065.00 | 1,046.00 | 1,051.00 | 1,039.74 | -0.76% | 75,100 |
| Dec 16, 2025 | 1,060.00 | 1,065.00 | 1,048.00 | 1,059.00 | 1,047.65 | 0.57% | 78,800 |
| Dec 15, 2025 | 1,040.00 | 1,062.00 | 1,040.00 | 1,053.00 | 1,041.71 | 1.35% | 79,100 |
| Dec 12, 2025 | 1,041.00 | 1,050.00 | 1,036.00 | 1,039.00 | 1,027.86 | 0.39% | 67,300 |
| Dec 11, 2025 | 1,049.00 | 1,050.00 | 1,030.00 | 1,035.00 | 1,023.91 | -0.77% | 50,400 |
| Dec 10, 2025 | 1,033.00 | 1,049.00 | 1,033.00 | 1,043.00 | 1,031.82 | 1.16% | 51,900 |
| Dec 9, 2025 | 1,050.00 | 1,051.00 | 1,021.00 | 1,031.00 | 1,019.95 | -1.34% | 96,300 |
| Dec 8, 2025 | 1,024.00 | 1,051.00 | 1,024.00 | 1,045.00 | 1,033.80 | 1.85% | 49,200 |
| Dec 5, 2025 | 1,022.00 | 1,039.00 | 1,021.00 | 1,026.00 | 1,015.00 | -0.77% | 87,900 |
| Dec 4, 2025 | 1,017.00 | 1,037.00 | 1,016.00 | 1,034.00 | 1,022.92 | 1.08% | 69,300 |
| Dec 3, 2025 | 1,023.00 | 1,032.00 | 1,017.00 | 1,023.00 | 1,012.04 | 0.89% | 76,500 |
| Dec 2, 2025 | 1,030.00 | 1,037.00 | 1,014.00 | 1,014.00 | 1,003.13 | -1.55% | 74,800 |
| Dec 1, 2025 | 1,032.00 | 1,036.00 | 1,019.00 | 1,030.00 | 1,018.96 | -0.48% | 138,000 |
| Nov 28, 2025 | 1,045.00 | 1,048.00 | 1,034.00 | 1,035.00 | 1,023.91 | -0.96% | 58,800 |
| Nov 27, 2025 | 1,033.00 | 1,048.00 | 1,024.00 | 1,045.00 | 1,033.80 | 1.75% | 60,300 |
| Nov 26, 2025 | 1,019.00 | 1,032.00 | 1,007.00 | 1,027.00 | 1,015.99 | 1.68% | 331,700 |
| Nov 25, 2025 | 1,015.00 | 1,025.00 | 1,007.00 | 1,010.00 | 999.18 | -2.42% | 216,100 |
| Nov 21, 2025 | 1,015.00 | 1,042.00 | 1,015.00 | 1,035.00 | 1,023.91 | 1.57% | 64,800 |
| Nov 20, 2025 | 1,036.00 | 1,045.00 | 1,018.00 | 1,019.00 | 1,008.08 | -1.64% | 78,000 |
| Nov 19, 2025 | 1,009.00 | 1,046.00 | 1,009.00 | 1,036.00 | 1,024.90 | 3.08% | 127,000 |
| Nov 18, 2025 | 1,024.00 | 1,026.00 | 996.00 | 1,005.00 | 994.23 | -4.10% | 233,000 |
| Nov 17, 2025 | 1,076.00 | 1,079.00 | 1,039.00 | 1,048.00 | 1,036.77 | -2.69% | 146,400 |
| Nov 14, 2025 | 1,066.00 | 1,090.00 | 1,066.00 | 1,077.00 | 1,065.46 | 1.22% | 168,500 |
| Nov 13, 2025 | 1,042.00 | 1,071.00 | 1,041.00 | 1,064.00 | 1,052.60 | 3.00% | 148,400 |
| Nov 12, 2025 | 1,022.00 | 1,045.00 | 1,010.00 | 1,033.00 | 1,021.93 | 1.18% | 79,000 |
| Nov 11, 2025 | 1,012.00 | 1,021.00 | 999.00 | 1,021.00 | 1,010.06 | 0.79% | 98,000 |
| Nov 10, 2025 | 1,020.00 | 1,027.00 | 1,010.00 | 1,013.00 | 1,002.14 | -0.98% | 56,900 |
| Nov 7, 2025 | 1,025.00 | 1,038.00 | 1,011.00 | 1,023.00 | 1,012.04 | -0.20% | 134,600 |
| Nov 6, 2025 | 1,005.00 | 1,027.00 | 1,001.00 | 1,025.00 | 1,014.01 | 1.99% | 139,100 |
| Nov 5, 2025 | 1,020.00 | 1,026.00 | 1,001.00 | 1,005.00 | 994.23 | -1.76% | 90,400 |
| Nov 4, 2025 | 1,017.00 | 1,037.00 | 988.00 | 1,023.00 | 1,012.04 | 0.59% | 202,600 |
| Oct 31, 2025 | 1,065.00 | 1,065.00 | 1,001.00 | 1,017.00 | 1,006.10 | -3.33% | 221,700 |
| Oct 30, 2025 | 1,071.00 | 1,077.00 | 1,039.00 | 1,052.00 | 1,040.73 | -1.68% | 161,200 |
| Oct 29, 2025 | 1,075.00 | 1,084.00 | 1,030.50 | 1,070.00 | 1,058.53 | -0.60% | 362,000 |
| Oct 28, 2025 | 1,099.50 | 1,101.00 | 1,075.00 | 1,076.50 | 1,064.96 | -1.82% | 109,800 |
| Oct 27, 2025 | 1,099.50 | 1,100.00 | 1,085.50 | 1,096.50 | 1,084.75 | 2.05% | 86,000 |
| Oct 24, 2025 | 1,098.50 | 1,105.00 | 1,073.50 | 1,074.50 | 1,062.98 | -2.76% | 92,400 |
| Oct 23, 2025 | 1,108.50 | 1,114.00 | 1,097.00 | 1,105.00 | 1,093.16 | -0.76% | 90,600 |
| Oct 22, 2025 | 1,069.00 | 1,114.00 | 1,069.00 | 1,113.50 | 1,101.57 | 4.16% | 146,200 |
| Oct 21, 2025 | 1,074.00 | 1,091.50 | 1,060.00 | 1,069.00 | 1,057.54 | 0.80% | 141,600 |
| Oct 20, 2025 | 1,078.50 | 1,078.50 | 1,053.00 | 1,060.50 | 1,049.13 | -0.56% | 275,000 |
| Oct 17, 2025 | 1,080.00 | 1,080.00 | 1,064.00 | 1,066.50 | 1,055.07 | -1.43% | 82,600 |
| Oct 16, 2025 | 1,095.50 | 1,106.00 | 1,075.00 | 1,082.00 | 1,070.40 | -0.46% | 142,200 |
| Oct 15, 2025 | 1,099.00 | 1,109.00 | 1,082.00 | 1,087.00 | 1,075.35 | -0.41% | 155,400 |
| Oct 14, 2025 | 1,115.00 | 1,115.00 | 1,080.00 | 1,091.50 | 1,079.80 | -3.02% | 211,200 |
| Oct 10, 2025 | 1,113.00 | 1,130.50 | 1,101.50 | 1,125.50 | 1,113.44 | 2.93% | 183,400 |
| Oct 9, 2025 | 1,091.50 | 1,101.50 | 1,083.50 | 1,093.50 | 1,081.78 | 0.18% | 93,400 |
| Oct 8, 2025 | 1,115.00 | 1,122.50 | 1,088.00 | 1,091.50 | 1,079.80 | -1.44% | 158,800 |
| Oct 7, 2025 | 1,127.50 | 1,135.00 | 1,104.50 | 1,107.50 | 1,095.63 | -1.95% | 176,200 |