Skip to main content
ARCS Company Limited (TYO:9948)
Japan flag Japan · Delayed Price · Currency is JPY
3,665.00
-10.00 (-0.27%)
At close: Mar 9, 2026

ARCS Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,655.003,690.003,620.003,675.003,675.00-0.68%54,900
Mar 5, 20263,725.003,745.003,695.003,700.003,700.001.09%95,400
Mar 4, 20263,670.003,685.003,610.003,660.003,660.00-2.14%141,700
Mar 3, 20263,825.003,845.003,720.003,740.003,740.00-3.11%146,100
Mar 2, 20263,900.003,900.003,830.003,860.003,860.00-0.77%102,100
Feb 27, 20263,805.003,895.003,770.003,890.003,890.001.70%132,900
Feb 26, 20263,930.003,940.003,825.003,825.003,825.00-4.49%525,300
Feb 25, 20263,990.004,035.003,940.004,005.003,962.000.88%634,300
Feb 24, 20263,925.003,995.003,905.003,970.003,927.382.06%551,000
Feb 20, 20263,860.003,920.003,845.003,890.003,848.23-283,600
Feb 19, 20263,870.003,935.003,815.003,890.003,848.230.65%402,800
Feb 18, 20263,830.003,890.003,810.003,865.003,823.501.98%183,300
Feb 17, 20263,815.003,840.003,790.003,790.003,749.31-0.52%170,300
Feb 16, 20263,795.003,810.003,730.003,810.003,769.091.60%279,900
Feb 13, 20263,800.003,815.003,740.003,750.003,709.74-0.66%268,500
Feb 12, 20263,705.003,790.003,700.003,775.003,734.471.75%388,200
Feb 10, 20263,670.003,715.003,660.003,710.003,670.171.50%156,500
Feb 9, 20263,680.003,685.003,630.003,655.003,615.760.69%265,300
Feb 6, 20263,640.003,670.003,590.003,630.003,591.031.11%197,900
Feb 5, 20263,615.003,620.003,570.003,590.003,551.460.70%191,900
Feb 4, 20263,535.003,590.003,530.003,565.003,526.720.99%159,100
Feb 3, 20263,495.003,545.003,485.003,530.003,492.101.15%117,200
Feb 2, 20263,485.003,515.003,475.003,490.003,452.530.43%136,000
Jan 30, 20263,460.003,495.003,440.003,475.003,437.690.87%107,000
Jan 29, 20263,385.003,450.003,360.003,445.003,408.010.73%100,000
Jan 28, 20263,465.003,470.003,420.003,420.003,383.28-2.01%103,000
Jan 27, 20263,505.003,515.003,485.003,490.003,452.53-0.85%74,800
Jan 26, 20263,510.003,555.003,505.003,520.003,482.21-0.42%92,600
Jan 23, 20263,545.003,560.003,515.003,535.003,497.050.14%64,800
Jan 22, 20263,505.003,535.003,500.003,530.003,492.100.14%91,800
Jan 21, 20263,550.003,565.003,510.003,525.003,487.15-1.40%82,700
Jan 20, 20263,515.003,585.003,515.003,575.003,536.621.13%87,100
Jan 19, 20263,500.003,560.003,485.003,535.003,497.053.21%137,200
Jan 16, 20263,425.003,440.003,405.003,425.003,388.23-54,200
Jan 15, 20263,435.003,440.003,395.003,425.003,388.23-65,100
Jan 14, 20263,425.003,455.003,420.003,425.003,388.23-84,700
Jan 13, 20263,445.003,485.003,420.003,425.003,388.23-0.15%119,100
Jan 9, 20263,415.003,445.003,395.003,430.003,393.172.54%135,300
Jan 8, 20263,375.003,385.003,345.003,345.003,309.09-0.59%77,800
Jan 7, 20263,340.003,380.003,325.003,365.003,328.870.15%56,800
Jan 6, 20263,365.003,375.003,350.003,360.003,323.93-0.30%78,900
Jan 5, 20263,390.003,400.003,350.003,370.003,333.82-0.44%85,300
Dec 30, 20253,410.003,410.003,380.003,385.003,348.66-0.15%54,400
Dec 29, 20253,435.003,435.003,375.003,390.003,353.60-0.59%80,600
Dec 26, 20253,420.003,440.003,390.003,410.003,373.39-0.29%70,500
Dec 25, 20253,430.003,435.003,405.003,420.003,383.280.88%54,500
Dec 24, 20253,410.003,420.003,380.003,390.003,353.60-0.29%66,100
Dec 23, 20253,390.003,405.003,370.003,400.003,363.501.19%62,100
Dec 22, 20253,440.003,440.003,360.003,360.003,323.93-1.75%62,000
Dec 19, 20253,415.003,445.003,400.003,420.003,383.28-0.58%92,700
Dec 18, 20253,385.003,455.003,365.003,440.003,403.072.23%75,900
Dec 17, 20253,395.003,395.003,365.003,365.003,328.87-0.74%57,000
Dec 16, 20253,415.003,425.003,390.003,390.003,353.60-0.29%67,500
Dec 15, 20253,390.003,415.003,365.003,400.003,363.500.59%77,700
Dec 12, 20253,350.003,380.003,340.003,380.003,343.711.96%96,000
Dec 11, 20253,335.003,340.003,305.003,315.003,279.41-54,300
Dec 10, 20253,340.003,345.003,310.003,315.003,279.41-0.60%76,600
Dec 9, 20253,320.003,335.003,280.003,335.003,299.190.45%79,700
Dec 8, 20253,260.003,330.003,260.003,320.003,284.351.84%74,200
Dec 5, 20253,255.003,290.003,250.003,260.003,225.00-1.21%121,400
Dec 4, 20253,270.003,315.003,265.003,300.003,264.571.07%106,100
Dec 3, 20253,320.003,320.003,255.003,265.003,229.95-1.95%90,700
Dec 2, 20253,330.003,335.003,305.003,330.003,294.25-0.45%66,600
Dec 1, 20253,370.003,370.003,325.003,345.003,309.09-0.45%100,300
Nov 28, 20253,355.003,375.003,340.003,360.003,323.93-77,800
Nov 27, 20253,380.003,390.003,340.003,360.003,323.93-0.30%62,700
Nov 26, 20253,380.003,385.003,345.003,370.003,333.820.75%66,200
Nov 25, 20253,345.003,360.003,325.003,345.003,309.09-78,600
Nov 21, 20253,340.003,365.003,320.003,345.003,309.091.06%145,000
Nov 20, 20253,270.003,330.003,260.003,310.003,274.461.22%79,300
Nov 19, 20253,280.003,310.003,255.003,270.003,234.89-0.30%90,000
Nov 18, 20253,310.003,335.003,270.003,280.003,244.78-0.91%71,600
Nov 17, 20253,310.003,320.003,275.003,310.003,274.46-82,700
Nov 14, 20253,260.003,320.003,240.003,310.003,274.461.53%106,300
Nov 13, 20253,250.003,270.003,245.003,260.003,225.000.62%55,500
Nov 12, 20253,190.003,265.003,185.003,240.003,205.211.57%91,300
Nov 11, 20253,200.003,210.003,150.003,190.003,155.75-0.16%92,200
Nov 10, 20253,190.003,195.003,155.003,195.003,160.700.47%66,800
Nov 7, 20253,150.003,180.003,140.003,180.003,145.861.44%78,000
Nov 6, 20253,125.003,150.003,110.003,135.003,101.340.32%56,000
Nov 5, 20253,155.003,165.003,105.003,125.003,091.45-0.48%88,300
Nov 4, 20253,105.003,175.003,105.003,140.003,106.290.16%77,200
Oct 31, 20253,140.003,170.003,130.003,135.003,101.340.32%85,100
Oct 30, 20253,085.003,145.003,085.003,125.003,091.451.46%100,000
Oct 29, 20253,150.003,150.003,070.003,080.003,046.93-2.22%74,300
Oct 28, 20253,200.003,200.003,140.003,150.003,116.18-1.87%66,000
Oct 27, 20253,170.003,245.003,170.003,210.003,175.541.58%78,900
Oct 24, 20253,255.003,255.003,160.003,160.003,126.07-3.22%61,000
Oct 23, 20253,230.003,280.003,230.003,265.003,229.951.24%91,800
Oct 22, 20253,185.003,230.003,185.003,225.003,190.371.90%94,000
Oct 21, 20253,200.003,225.003,165.003,165.003,131.02-2.16%110,500
Oct 20, 20253,265.003,280.003,230.003,235.003,200.27-0.15%78,300
Oct 17, 20253,220.003,300.003,210.003,240.003,205.210.62%108,200
Oct 16, 20253,200.003,250.003,155.003,220.003,185.431.10%123,900
Oct 15, 20253,085.003,215.003,055.003,185.003,150.805.64%215,200
Oct 14, 20253,000.003,045.002,993.003,015.002,982.63-0.17%61,400
Oct 10, 20253,015.003,040.003,005.003,020.002,987.58-0.82%60,600
Oct 9, 20253,030.003,050.003,030.003,045.003,012.310.16%42,600
Oct 8, 20253,055.003,105.003,040.003,040.003,007.36-1.14%45,400
Oct 7, 20253,050.003,090.003,040.003,075.003,041.990.49%44,300