Arclands Corporation (TYO:9842)
Japan
· Delayed Price · Currency is JPY 1,808.00
+33.00 (1.86%)
Apr 28, 2026, 3:30 PM JST
Arclands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,775.00 | 1,808.00 | 1,774.00 | 1,808.00 | 1,808.00 | 1.86% | 198,400 |
| Apr 27, 2026 | 1,776.00 | 1,790.00 | 1,768.00 | 1,775.00 | 1,775.00 | -0.11% | 166,000 |
| Apr 24, 2026 | 1,779.00 | 1,782.00 | 1,762.00 | 1,777.00 | 1,777.00 | -0.22% | 177,900 |
| Apr 23, 2026 | 1,826.00 | 1,830.00 | 1,777.00 | 1,781.00 | 1,781.00 | -2.68% | 276,000 |
| Apr 22, 2026 | 1,895.00 | 1,898.00 | 1,830.00 | 1,830.00 | 1,830.00 | -4.04% | 211,100 |
| Apr 21, 2026 | 1,928.00 | 1,937.00 | 1,891.00 | 1,907.00 | 1,907.00 | -0.94% | 264,800 |
| Apr 20, 2026 | 1,939.00 | 1,939.00 | 1,906.00 | 1,925.00 | 1,925.00 | -0.72% | 350,900 |
| Apr 17, 2026 | 1,910.00 | 1,939.00 | 1,906.00 | 1,939.00 | 1,939.00 | 0.67% | 487,700 |
| Apr 16, 2026 | 1,909.00 | 1,932.00 | 1,907.00 | 1,926.00 | 1,926.00 | 1.32% | 523,100 |
| Apr 15, 2026 | 1,870.00 | 1,901.00 | 1,857.00 | 1,901.00 | 1,901.00 | 5.67% | 697,100 |
| Apr 14, 2026 | 1,817.00 | 1,825.00 | 1,792.00 | 1,799.00 | 1,799.00 | -1.42% | 248,500 |
| Apr 13, 2026 | 1,855.00 | 1,868.00 | 1,821.00 | 1,825.00 | 1,825.00 | -2.14% | 157,300 |
| Apr 10, 2026 | 1,874.00 | 1,877.00 | 1,857.00 | 1,865.00 | 1,865.00 | 0.43% | 167,400 |
| Apr 9, 2026 | 1,877.00 | 1,893.00 | 1,857.00 | 1,857.00 | 1,857.00 | -0.91% | 166,300 |
| Apr 8, 2026 | 1,885.00 | 1,888.00 | 1,871.00 | 1,874.00 | 1,874.00 | -0.27% | 162,800 |
| Apr 7, 2026 | 1,866.00 | 1,883.00 | 1,864.00 | 1,879.00 | 1,879.00 | 1.13% | 136,300 |
| Apr 6, 2026 | 1,840.00 | 1,858.00 | 1,832.00 | 1,858.00 | 1,858.00 | 1.42% | 128,900 |
| Apr 3, 2026 | 1,832.00 | 1,844.00 | 1,823.00 | 1,832.00 | 1,832.00 | 0.55% | 130,900 |
| Apr 2, 2026 | 1,810.00 | 1,833.00 | 1,808.00 | 1,822.00 | 1,822.00 | 1.00% | 141,800 |
| Apr 1, 2026 | 1,798.00 | 1,804.00 | 1,785.00 | 1,804.00 | 1,804.00 | 1.01% | 150,200 |
| Mar 31, 2026 | 1,786.00 | 1,793.00 | 1,777.00 | 1,786.00 | 1,786.00 | 0.11% | 168,400 |
| Mar 30, 2026 | 1,773.00 | 1,784.00 | 1,751.00 | 1,784.00 | 1,784.00 | -0.94% | 259,800 |
| Mar 27, 2026 | 1,805.00 | 1,806.00 | 1,789.00 | 1,801.00 | 1,801.00 | 0.39% | 209,700 |
| Mar 26, 2026 | 1,806.00 | 1,809.00 | 1,780.00 | 1,794.00 | 1,794.00 | -0.66% | 134,200 |
| Mar 25, 2026 | 1,812.00 | 1,818.00 | 1,804.00 | 1,806.00 | 1,806.00 | 0.56% | 148,800 |
| Mar 24, 2026 | 1,786.00 | 1,797.00 | 1,777.00 | 1,796.00 | 1,796.00 | 1.76% | 113,600 |
| Mar 23, 2026 | 1,773.00 | 1,778.00 | 1,761.00 | 1,765.00 | 1,765.00 | -1.23% | 181,500 |
| Mar 19, 2026 | 1,799.00 | 1,805.00 | 1,784.00 | 1,787.00 | 1,787.00 | -1.71% | 220,400 |
| Mar 18, 2026 | 1,807.00 | 1,818.00 | 1,799.00 | 1,818.00 | 1,818.00 | 0.89% | 138,100 |
| Mar 17, 2026 | 1,784.00 | 1,802.00 | 1,781.00 | 1,802.00 | 1,802.00 | 1.01% | 122,200 |
| Mar 16, 2026 | 1,775.00 | 1,790.00 | 1,766.00 | 1,784.00 | 1,784.00 | 0.68% | 126,200 |
| Mar 13, 2026 | 1,766.00 | 1,789.00 | 1,765.00 | 1,772.00 | 1,772.00 | -0.34% | 175,900 |
| Mar 12, 2026 | 1,800.00 | 1,803.00 | 1,768.00 | 1,778.00 | 1,778.00 | -1.50% | 222,100 |
| Mar 11, 2026 | 1,838.00 | 1,838.00 | 1,805.00 | 1,805.00 | 1,805.00 | -0.88% | 138,700 |
| Mar 10, 2026 | 1,835.00 | 1,837.00 | 1,810.00 | 1,821.00 | 1,821.00 | 0.17% | 178,500 |
| Mar 9, 2026 | 1,800.00 | 1,824.00 | 1,781.00 | 1,818.00 | 1,818.00 | -0.98% | 271,100 |
| 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 |