Arealink Co., Ltd. (TYO:8914)
Japan
· Delayed Price · Currency is JPY 1,040.00
-53.00 (-4.85%)
Apr 28, 2026, 3:30 PM JST
Arealink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,091.00 | 1,121.00 | 1,006.00 | 1,040.00 | 1,040.00 | -4.85% | 254,500 |
| Apr 27, 2026 | 1,103.00 | 1,103.00 | 1,086.00 | 1,093.00 | 1,093.00 | -0.36% | 63,700 |
| Apr 24, 2026 | 1,090.00 | 1,101.00 | 1,078.00 | 1,097.00 | 1,097.00 | 0.64% | 79,800 |
| Apr 23, 2026 | 1,072.00 | 1,092.00 | 1,063.00 | 1,090.00 | 1,090.00 | 1.68% | 97,100 |
| Apr 22, 2026 | 1,075.00 | 1,084.00 | 1,064.00 | 1,072.00 | 1,072.00 | -0.92% | 38,700 |
| Apr 21, 2026 | 1,100.00 | 1,119.00 | 1,073.00 | 1,082.00 | 1,082.00 | -2.70% | 99,700 |
| Apr 20, 2026 | 1,129.00 | 1,129.00 | 1,105.00 | 1,112.00 | 1,112.00 | -0.71% | 64,900 |
| Apr 17, 2026 | 1,105.00 | 1,126.00 | 1,093.00 | 1,120.00 | 1,120.00 | 0.45% | 107,500 |
| Apr 16, 2026 | 1,142.00 | 1,145.00 | 1,115.00 | 1,115.00 | 1,115.00 | -2.19% | 54,700 |
| Apr 15, 2026 | 1,145.00 | 1,154.00 | 1,130.00 | 1,140.00 | 1,140.00 | -0.44% | 51,100 |
| Apr 14, 2026 | 1,142.00 | 1,147.00 | 1,125.00 | 1,145.00 | 1,145.00 | -0.35% | 55,800 |
| Apr 13, 2026 | 1,140.00 | 1,153.00 | 1,123.00 | 1,149.00 | 1,149.00 | 2.41% | 155,000 |
| Apr 10, 2026 | 1,131.00 | 1,136.00 | 1,116.00 | 1,122.00 | 1,122.00 | -0.71% | 30,500 |
| Apr 9, 2026 | 1,143.00 | 1,143.00 | 1,121.00 | 1,130.00 | 1,130.00 | -1.14% | 83,700 |
| Apr 8, 2026 | 1,118.00 | 1,143.00 | 1,117.00 | 1,143.00 | 1,143.00 | 3.63% | 56,800 |
| Apr 7, 2026 | 1,089.00 | 1,108.00 | 1,089.00 | 1,103.00 | 1,103.00 | 2.04% | 55,800 |
| Apr 6, 2026 | 1,071.00 | 1,084.00 | 1,053.00 | 1,081.00 | 1,081.00 | 0.65% | 72,500 |
| Apr 3, 2026 | 1,092.00 | 1,099.00 | 1,069.00 | 1,074.00 | 1,074.00 | -0.83% | 64,500 |
| Apr 2, 2026 | 1,100.00 | 1,116.00 | 1,080.00 | 1,083.00 | 1,083.00 | -1.55% | 55,100 |
| Apr 1, 2026 | 1,080.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | 3.19% | 61,700 |
| Mar 31, 2026 | 1,110.00 | 1,125.00 | 1,066.00 | 1,066.00 | 1,066.00 | -1.30% | 84,700 |
| Mar 30, 2026 | 1,074.00 | 1,089.00 | 1,043.00 | 1,080.00 | 1,080.00 | -2.17% | 205,500 |
| Mar 27, 2026 | 1,101.00 | 1,117.00 | 1,101.00 | 1,104.00 | 1,104.00 | - | 82,300 |
| Mar 26, 2026 | 1,145.00 | 1,151.00 | 1,101.00 | 1,104.00 | 1,104.00 | -3.58% | 89,000 |
| Mar 25, 2026 | 1,150.00 | 1,151.00 | 1,142.00 | 1,145.00 | 1,145.00 | 0.97% | 61,100 |
| Mar 24, 2026 | 1,161.00 | 1,161.00 | 1,126.00 | 1,134.00 | 1,134.00 | 2.07% | 108,300 |
| Mar 23, 2026 | 1,171.00 | 1,171.00 | 1,103.00 | 1,111.00 | 1,111.00 | -7.49% | 163,400 |
| Mar 19, 2026 | 1,240.00 | 1,240.00 | 1,201.00 | 1,201.00 | 1,201.00 | -3.15% | 75,600 |
| Mar 18, 2026 | 1,230.00 | 1,242.00 | 1,223.00 | 1,240.00 | 1,240.00 | 0.40% | 44,400 |
| Mar 17, 2026 | 1,239.00 | 1,264.00 | 1,227.00 | 1,235.00 | 1,235.00 | 0.32% | 59,000 |
| Mar 16, 2026 | 1,272.00 | 1,272.00 | 1,221.00 | 1,231.00 | 1,231.00 | -3.30% | 129,600 |
| Mar 13, 2026 | 1,279.00 | 1,304.00 | 1,273.00 | 1,273.00 | 1,273.00 | -2.00% | 89,100 |
| Mar 12, 2026 | 1,316.00 | 1,316.00 | 1,287.00 | 1,299.00 | 1,299.00 | -1.67% | 104,400 |
| Mar 11, 2026 | 1,327.00 | 1,335.00 | 1,317.00 | 1,321.00 | 1,321.00 | 0.08% | 114,800 |
| Mar 10, 2026 | 1,311.00 | 1,323.00 | 1,304.00 | 1,320.00 | 1,320.00 | 1.23% | 70,400 |
| Mar 9, 2026 | 1,273.00 | 1,309.00 | 1,268.00 | 1,304.00 | 1,304.00 | -1.06% | 131,700 |
| 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 | 1,059.50 | -0.19% | 75,500 |
| Dec 25, 2025 | 1,071.00 | 1,080.00 | 1,071.00 | 1,075.00 | 1,061.47 | 0.09% | 56,800 |
| Dec 24, 2025 | 1,073.00 | 1,080.00 | 1,071.00 | 1,074.00 | 1,060.49 | 0.09% | 41,500 |
| Dec 23, 2025 | 1,076.00 | 1,088.00 | 1,072.00 | 1,073.00 | 1,059.50 | -0.65% | 64,400 |
| Dec 22, 2025 | 1,081.00 | 1,086.00 | 1,068.00 | 1,080.00 | 1,066.41 | 0.19% | 78,600 |
| Dec 19, 2025 | 1,061.00 | 1,086.00 | 1,060.00 | 1,078.00 | 1,064.44 | 1.41% | 127,900 |
| Dec 18, 2025 | 1,054.00 | 1,068.00 | 1,047.00 | 1,063.00 | 1,049.63 | 1.14% | 76,300 |
| Dec 17, 2025 | 1,065.00 | 1,065.00 | 1,046.00 | 1,051.00 | 1,037.78 | -0.76% | 75,100 |
| Dec 16, 2025 | 1,060.00 | 1,065.00 | 1,048.00 | 1,059.00 | 1,045.68 | 0.57% | 78,800 |
| Dec 15, 2025 | 1,040.00 | 1,062.00 | 1,040.00 | 1,053.00 | 1,039.75 | 1.35% | 79,100 |
| Dec 12, 2025 | 1,041.00 | 1,050.00 | 1,036.00 | 1,039.00 | 1,025.93 | 0.39% | 67,300 |
| Dec 11, 2025 | 1,049.00 | 1,050.00 | 1,030.00 | 1,035.00 | 1,021.98 | -0.77% | 50,400 |
| Dec 10, 2025 | 1,033.00 | 1,049.00 | 1,033.00 | 1,043.00 | 1,029.88 | 1.16% | 51,900 |
| Dec 9, 2025 | 1,050.00 | 1,051.00 | 1,021.00 | 1,031.00 | 1,018.03 | -1.34% | 96,300 |
| Dec 8, 2025 | 1,024.00 | 1,051.00 | 1,024.00 | 1,045.00 | 1,031.85 | 1.85% | 49,200 |
| Dec 5, 2025 | 1,022.00 | 1,039.00 | 1,021.00 | 1,026.00 | 1,013.09 | -0.77% | 87,900 |
| Dec 4, 2025 | 1,017.00 | 1,037.00 | 1,016.00 | 1,034.00 | 1,020.99 | 1.08% | 69,300 |
| Dec 3, 2025 | 1,023.00 | 1,032.00 | 1,017.00 | 1,023.00 | 1,010.13 | 0.89% | 76,500 |
| Dec 2, 2025 | 1,030.00 | 1,037.00 | 1,014.00 | 1,014.00 | 1,001.24 | -1.55% | 74,800 |
| Dec 1, 2025 | 1,032.00 | 1,036.00 | 1,019.00 | 1,030.00 | 1,017.04 | -0.48% | 138,000 |