kabutan

Arealink Co.,Ltd.(8914) Historical

8914
TSE Standard
Arealink Co.,Ltd.
1,025
JPY
-9
(-0.87%)
Dec 5, 1:39 pm JST
6.61
USD
Dec 4, 11:39 pm EST
Result
PTS
outside of trading hours
1,033
Dec 5, 1:06 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 19, 2025
1,336 JPY
52 Week Low Apr 7, 2025
846 JPY
Yearly High Aug 19, 2025
1,336 JPY
Yearly Low Apr 7, 2025
846 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,022 1,039 1,021 1,025 -9 -0.87% 52,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,017 1,037 1,016 1,034 +11 +1.08% 69,300
Dec 3, 2025 1,023 1,032 1,017 1,023 +9 +0.89% 76,500
Dec 2, 2025 1,030 1,037 1,014 1,014 -16 -1.55% 74,800
Dec 1, 2025 1,032 1,036 1,019 1,030 -5 -0.48% 138,000
Nov 28, 2025 1,045 1,048 1,034 1,035 -10 -0.96% 58,800
Nov 27, 2025 1,033 1,048 1,024 1,045 +18 +1.75% 60,300
Nov 26, 2025 1,019 1,032 1,007 1,027 +17 +1.68% 331,700
Nov 25, 2025 1,015 1,025 1,007 1,010 -25 -2.42% 216,100
Nov 21, 2025 1,015 1,042 1,015 1,035 +16 +1.57% 64,800
Nov 20, 2025 1,036 1,045 1,018 1,019 -17 -1.64% 78,000
Nov 19, 2025 1,009 1,046 1,009 1,036 +31 +3.08% 127,000
Nov 18, 2025 1,024 1,026 996 1,005 -43 -4.10% 233,000
Nov 17, 2025 1,076 1,079 1,039 1,048 -29 -2.69% 146,400
Nov 14, 2025 1,066 1,090 1,066 1,077 +13 +1.22% 168,500
Nov 13, 2025 1,042 1,071 1,041 1,064 +31 +3.00% 148,400
Nov 12, 2025 1,022 1,045 1,010 1,033 +12 +1.18% 79,000
Nov 11, 2025 1,012 1,021 999 1,021 +8 +0.79% 98,000
Nov 10, 2025 1,020 1,027 1,010 1,013 -10 -0.98% 56,900
Nov 7, 2025 1,025 1,038 1,011 1,023 -2 -0.20% 134,600
Nov 6, 2025 1,005 1,027 1,001 1,025 +20 +1.99% 139,100