Arclands Corporation (TYO:9842)
Japan
· Delayed Price · Currency is JPY 1,818.00
-18.00 (-0.98%)
At close: Mar 9, 2026
Arclands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,837.00 | 1,848.00 | 1,812.00 | 1,836.00 | 1,836.00 | -0.27% | 197,800 |
| Mar 5, 2026 | 1,881.00 | 1,887.00 | 1,841.00 | 1,841.00 | 1,841.00 | -0.27% | 252,900 |
| Mar 4, 2026 | 1,864.00 | 1,870.00 | 1,823.00 | 1,846.00 | 1,846.00 | -1.81% | 273,600 |
| Mar 3, 2026 | 1,926.00 | 1,927.00 | 1,880.00 | 1,880.00 | 1,880.00 | -3.84% | 261,500 |
| Mar 2, 2026 | 1,938.00 | 1,959.00 | 1,920.00 | 1,955.00 | 1,955.00 | -0.05% | 244,300 |
| Feb 27, 2026 | 1,963.00 | 1,969.00 | 1,936.00 | 1,956.00 | 1,956.00 | -0.36% | 315,100 |
| Feb 26, 2026 | 2,003.00 | 2,014.00 | 1,959.00 | 1,963.00 | 1,963.00 | -3.54% | 1,269,300 |
| Feb 25, 2026 | 2,044.00 | 2,047.00 | 2,021.00 | 2,035.00 | 2,015.00 | -0.44% | 1,462,000 |
| Feb 24, 2026 | 2,014.00 | 2,044.00 | 2,009.00 | 2,044.00 | 2,023.91 | 1.54% | 584,200 |
| Feb 20, 2026 | 2,011.00 | 2,019.00 | 2,000.00 | 2,013.00 | 1,993.22 | -0.20% | 235,500 |
| Feb 19, 2026 | 2,021.00 | 2,025.00 | 2,007.00 | 2,017.00 | 1,997.18 | 0.05% | 203,500 |
| Feb 18, 2026 | 2,023.00 | 2,034.00 | 2,000.00 | 2,016.00 | 1,996.19 | 0.40% | 247,800 |
| Feb 17, 2026 | 2,017.00 | 2,024.00 | 2,008.00 | 2,008.00 | 1,988.27 | -0.25% | 170,200 |
| Feb 16, 2026 | 2,020.00 | 2,022.00 | 1,998.00 | 2,013.00 | 1,993.22 | 0.40% | 211,100 |
| Feb 13, 2026 | 2,042.00 | 2,043.00 | 2,001.00 | 2,005.00 | 1,985.29 | -1.23% | 222,300 |
| Feb 12, 2026 | 2,010.00 | 2,030.00 | 2,004.00 | 2,030.00 | 2,010.05 | 1.30% | 307,600 |
| Feb 10, 2026 | 1,975.00 | 2,010.00 | 1,974.00 | 2,004.00 | 1,984.30 | 0.91% | 253,400 |
| Feb 9, 2026 | 1,989.00 | 1,995.00 | 1,980.00 | 1,986.00 | 1,966.48 | 0.05% | 216,200 |
| Feb 6, 2026 | 1,975.00 | 1,985.00 | 1,968.00 | 1,985.00 | 1,965.49 | 0.25% | 174,900 |
| Feb 5, 2026 | 1,994.00 | 1,995.00 | 1,973.00 | 1,980.00 | 1,960.54 | 0.87% | 308,500 |
| Feb 4, 2026 | 1,935.00 | 1,975.00 | 1,930.00 | 1,963.00 | 1,943.71 | 1.82% | 279,800 |
| Feb 3, 2026 | 1,917.00 | 1,931.00 | 1,907.00 | 1,928.00 | 1,909.05 | 1.10% | 316,300 |
| Feb 2, 2026 | 1,948.00 | 1,950.00 | 1,907.00 | 1,907.00 | 1,888.26 | -0.37% | 248,100 |
| Jan 30, 2026 | 1,902.00 | 1,916.00 | 1,885.00 | 1,914.00 | 1,895.19 | 1.22% | 325,700 |
| Jan 29, 2026 | 1,880.00 | 1,891.00 | 1,857.00 | 1,891.00 | 1,872.42 | 0.21% | 400,300 |
| Jan 28, 2026 | 1,910.00 | 1,910.00 | 1,886.00 | 1,887.00 | 1,868.45 | -0.84% | 338,300 |
| Jan 27, 2026 | 1,914.00 | 1,914.00 | 1,890.00 | 1,903.00 | 1,884.30 | 0.21% | 311,600 |
| Jan 26, 2026 | 1,888.00 | 1,911.00 | 1,888.00 | 1,899.00 | 1,880.34 | -0.26% | 368,600 |
| Jan 23, 2026 | 1,925.00 | 1,927.00 | 1,903.00 | 1,904.00 | 1,885.29 | -0.16% | 293,200 |
| Jan 22, 2026 | 1,900.00 | 1,935.00 | 1,898.00 | 1,907.00 | 1,888.26 | 0.74% | 541,000 |
| Jan 21, 2026 | 1,919.00 | 1,919.00 | 1,883.00 | 1,893.00 | 1,874.40 | -0.99% | 359,700 |
| Jan 20, 2026 | 1,907.00 | 1,919.00 | 1,885.00 | 1,912.00 | 1,893.21 | 1.16% | 281,300 |
| Jan 19, 2026 | 1,894.00 | 1,907.00 | 1,885.00 | 1,890.00 | 1,871.43 | 0.37% | 450,600 |
| Jan 16, 2026 | 1,869.00 | 1,886.00 | 1,863.00 | 1,883.00 | 1,864.49 | 0.43% | 509,400 |
| Jan 15, 2026 | 1,878.00 | 1,878.00 | 1,868.00 | 1,875.00 | 1,856.57 | 0.43% | 350,400 |
| Jan 14, 2026 | 1,865.00 | 1,880.00 | 1,860.00 | 1,867.00 | 1,848.65 | 0.43% | 223,700 |
| Jan 13, 2026 | 1,870.00 | 1,873.00 | 1,848.00 | 1,859.00 | 1,840.73 | 0.65% | 238,100 |
| Jan 9, 2026 | 1,850.00 | 1,859.00 | 1,845.00 | 1,847.00 | 1,828.85 | 0.82% | 239,400 |
| Jan 8, 2026 | 1,870.00 | 1,874.00 | 1,829.00 | 1,832.00 | 1,814.00 | -2.03% | 394,600 |
| Jan 7, 2026 | 1,860.00 | 1,882.00 | 1,848.00 | 1,870.00 | 1,851.62 | -1.11% | 447,600 |
| Jan 6, 2026 | 1,885.00 | 1,902.00 | 1,883.00 | 1,891.00 | 1,872.42 | 0.11% | 240,200 |
| Jan 5, 2026 | 1,925.00 | 1,930.00 | 1,889.00 | 1,889.00 | 1,870.43 | -2.23% | 324,600 |
| Dec 30, 2025 | 1,945.00 | 1,958.00 | 1,932.00 | 1,932.00 | 1,913.01 | -0.21% | 161,200 |
| Dec 29, 2025 | 1,947.00 | 1,955.00 | 1,930.00 | 1,936.00 | 1,916.97 | -0.05% | 192,100 |
| Dec 26, 2025 | 1,914.00 | 1,941.00 | 1,914.00 | 1,937.00 | 1,917.96 | 1.20% | 114,800 |
| Dec 25, 2025 | 1,920.00 | 1,924.00 | 1,912.00 | 1,914.00 | 1,895.19 | 0.10% | 72,800 |
| Dec 24, 2025 | 1,921.00 | 1,926.00 | 1,906.00 | 1,912.00 | 1,893.21 | -0.47% | 80,700 |
| Dec 23, 2025 | 1,895.00 | 1,925.00 | 1,891.00 | 1,921.00 | 1,902.12 | 1.37% | 103,200 |
| Dec 22, 2025 | 1,914.00 | 1,917.00 | 1,892.00 | 1,895.00 | 1,876.38 | -1.30% | 112,600 |
| Dec 19, 2025 | 1,919.00 | 1,927.00 | 1,911.00 | 1,920.00 | 1,901.13 | -0.10% | 116,300 |
| Dec 18, 2025 | 1,909.00 | 1,928.00 | 1,907.00 | 1,922.00 | 1,903.11 | 1.10% | 85,100 |
| Dec 17, 2025 | 1,901.00 | 1,907.00 | 1,885.00 | 1,901.00 | 1,882.32 | -0.42% | 81,300 |
| Dec 16, 2025 | 1,921.00 | 1,926.00 | 1,909.00 | 1,909.00 | 1,890.24 | -0.47% | 79,800 |
| Dec 15, 2025 | 1,893.00 | 1,923.00 | 1,891.00 | 1,918.00 | 1,899.15 | 1.48% | 91,600 |
| Dec 12, 2025 | 1,891.00 | 1,896.00 | 1,883.00 | 1,890.00 | 1,871.43 | 0.53% | 102,500 |
| Dec 11, 2025 | 1,895.00 | 1,899.00 | 1,872.00 | 1,880.00 | 1,861.52 | -0.69% | 80,900 |
| Dec 10, 2025 | 1,881.00 | 1,906.00 | 1,881.00 | 1,893.00 | 1,874.40 | 0.69% | 106,200 |
| Dec 9, 2025 | 1,871.00 | 1,881.00 | 1,865.00 | 1,880.00 | 1,861.52 | 0.48% | 79,400 |
| Dec 8, 2025 | 1,848.00 | 1,871.00 | 1,846.00 | 1,871.00 | 1,852.61 | 1.24% | 87,600 |
| Dec 5, 2025 | 1,880.00 | 1,883.00 | 1,848.00 | 1,848.00 | 1,829.84 | -1.91% | 118,100 |
| Dec 4, 2025 | 1,862.00 | 1,891.00 | 1,862.00 | 1,884.00 | 1,865.48 | 1.13% | 121,200 |
| Dec 3, 2025 | 1,870.00 | 1,872.00 | 1,858.00 | 1,863.00 | 1,844.69 | -1.01% | 124,000 |
| Dec 2, 2025 | 1,892.00 | 1,895.00 | 1,876.00 | 1,882.00 | 1,863.50 | -0.90% | 90,100 |
| Dec 1, 2025 | 1,907.00 | 1,920.00 | 1,896.00 | 1,899.00 | 1,880.34 | -0.84% | 131,900 |
| Nov 28, 2025 | 1,902.00 | 1,921.00 | 1,898.00 | 1,915.00 | 1,896.18 | 0.68% | 151,800 |
| Nov 27, 2025 | 1,905.00 | 1,919.00 | 1,897.00 | 1,902.00 | 1,883.31 | -0.21% | 150,700 |
| Nov 26, 2025 | 1,892.00 | 1,913.00 | 1,892.00 | 1,906.00 | 1,887.27 | 0.74% | 136,200 |
| Nov 25, 2025 | 1,881.00 | 1,894.00 | 1,875.00 | 1,892.00 | 1,873.41 | 0.80% | 107,500 |
| Nov 21, 2025 | 1,854.00 | 1,888.00 | 1,851.00 | 1,877.00 | 1,858.55 | 2.01% | 296,500 |
| Nov 20, 2025 | 1,848.00 | 1,852.00 | 1,836.00 | 1,840.00 | 1,821.92 | -0.11% | 97,700 |
| Nov 19, 2025 | 1,834.00 | 1,848.00 | 1,830.00 | 1,842.00 | 1,823.90 | 0.44% | 114,700 |
| Nov 18, 2025 | 1,841.00 | 1,855.00 | 1,825.00 | 1,834.00 | 1,815.98 | -0.60% | 90,100 |
| Nov 17, 2025 | 1,847.00 | 1,849.00 | 1,824.00 | 1,845.00 | 1,826.87 | -0.11% | 159,800 |
| Nov 14, 2025 | 1,850.00 | 1,856.00 | 1,835.00 | 1,847.00 | 1,828.85 | -0.05% | 106,700 |
| Nov 13, 2025 | 1,842.00 | 1,850.00 | 1,838.00 | 1,848.00 | 1,829.84 | 0.54% | 77,300 |
| Nov 12, 2025 | 1,839.00 | 1,857.00 | 1,834.00 | 1,838.00 | 1,819.94 | 0.44% | 126,200 |
| Nov 11, 2025 | 1,835.00 | 1,835.00 | 1,804.00 | 1,830.00 | 1,812.01 | -0.05% | 87,600 |
| Nov 10, 2025 | 1,819.00 | 1,831.00 | 1,810.00 | 1,831.00 | 1,813.00 | 1.16% | 116,600 |
| Nov 7, 2025 | 1,786.00 | 1,810.00 | 1,783.00 | 1,810.00 | 1,792.21 | 1.46% | 131,300 |
| Nov 6, 2025 | 1,778.00 | 1,793.00 | 1,773.00 | 1,784.00 | 1,766.47 | 0.34% | 120,600 |
| Nov 5, 2025 | 1,792.00 | 1,797.00 | 1,771.00 | 1,778.00 | 1,760.53 | -0.06% | 170,400 |
| Nov 4, 2025 | 1,749.00 | 1,788.00 | 1,747.00 | 1,779.00 | 1,761.52 | 1.54% | 196,700 |
| Oct 31, 2025 | 1,750.00 | 1,759.00 | 1,743.00 | 1,752.00 | 1,734.78 | 0.17% | 172,800 |
| Oct 30, 2025 | 1,754.00 | 1,762.00 | 1,747.00 | 1,749.00 | 1,731.81 | -0.17% | 217,200 |
| Oct 29, 2025 | 1,774.00 | 1,777.00 | 1,752.00 | 1,752.00 | 1,734.78 | -1.57% | 162,600 |
| Oct 28, 2025 | 1,808.00 | 1,811.00 | 1,779.00 | 1,780.00 | 1,762.51 | -2.04% | 131,400 |
| Oct 27, 2025 | 1,810.00 | 1,820.00 | 1,808.00 | 1,817.00 | 1,799.14 | 0.44% | 96,800 |
| Oct 24, 2025 | 1,825.00 | 1,825.00 | 1,805.00 | 1,809.00 | 1,791.22 | -0.88% | 98,800 |
| Oct 23, 2025 | 1,800.00 | 1,829.00 | 1,800.00 | 1,825.00 | 1,807.06 | 1.39% | 159,400 |
| Oct 22, 2025 | 1,788.00 | 1,805.00 | 1,787.00 | 1,800.00 | 1,782.31 | 0.95% | 103,000 |
| Oct 21, 2025 | 1,779.00 | 1,790.00 | 1,774.00 | 1,783.00 | 1,765.48 | -0.11% | 91,500 |
| Oct 20, 2025 | 1,780.00 | 1,788.00 | 1,775.00 | 1,785.00 | 1,767.46 | 0.96% | 115,300 |
| Oct 17, 2025 | 1,766.00 | 1,777.00 | 1,763.00 | 1,768.00 | 1,750.62 | 0.11% | 99,500 |
| Oct 16, 2025 | 1,760.00 | 1,770.00 | 1,756.00 | 1,766.00 | 1,748.64 | 0.40% | 107,700 |
| Oct 15, 2025 | 1,771.00 | 1,775.00 | 1,752.00 | 1,759.00 | 1,741.71 | 0.46% | 128,800 |
| Oct 14, 2025 | 1,736.00 | 1,758.00 | 1,731.00 | 1,751.00 | 1,733.79 | -0.17% | 229,900 |
| Oct 10, 2025 | 1,761.00 | 1,764.00 | 1,748.00 | 1,754.00 | 1,736.76 | -0.68% | 210,200 |
| Oct 9, 2025 | 1,786.00 | 1,786.00 | 1,765.00 | 1,766.00 | 1,748.64 | -1.40% | 235,900 |
| Oct 8, 2025 | 1,812.00 | 1,825.00 | 1,791.00 | 1,791.00 | 1,773.40 | -1.10% | 223,700 |
| Oct 7, 2025 | 1,816.00 | 1,825.00 | 1,801.00 | 1,811.00 | 1,793.20 | -0.77% | 197,400 |