Arealink Co.,Ltd.(8914) Historical

52 Week High Aug 19, 2025

1,336 JPY

52 Week Low May 15, 2025

966 JPY

Yearly High Mar 11, 2026

1,335 JPY

Yearly Low Jan 9, 2026

1,027 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,091	1,121	1,006	1,040	-53	-4.85%	254,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	1,103	1,103	1,086	1,093	-4	-0.36%	63,700
Apr 24, 2026	1,090	1,101	1,078	1,097	+7	+0.64%	79,800
Apr 23, 2026	1,072	1,092	1,063	1,090	+18	+1.68%	97,100
Apr 22, 2026	1,075	1,084	1,064	1,072	-10	-0.92%	44,300
Apr 21, 2026	1,100	1,119	1,073	1,082	-30	-2.70%	99,700
Apr 20, 2026	1,129	1,129	1,105	1,112	-8	-0.71%	64,900
Apr 17, 2026	1,105	1,126	1,093	1,120	+5	+0.45%	107,500
Apr 16, 2026	1,142	1,145	1,115	1,115	-25	-2.19%	54,700
Apr 15, 2026	1,145	1,154	1,130	1,140	-5	-0.44%	51,100
Apr 14, 2026	1,142	1,147	1,125	1,145	-4	-0.35%	55,800
Apr 13, 2026	1,140	1,153	1,123	1,149	+27	+2.41%	155,000
Apr 10, 2026	1,131	1,136	1,116	1,122	-8	-0.71%	30,500
Apr 9, 2026	1,143	1,143	1,121	1,130	-13	-1.14%	83,700
Apr 8, 2026	1,118	1,143	1,117	1,143	+40	+3.63%	56,800
Apr 7, 2026	1,089	1,108	1,089	1,103	+22	+2.04%	55,800
Apr 6, 2026	1,071	1,084	1,053	1,081	+7	+0.65%	72,500
Apr 3, 2026	1,092	1,099	1,069	1,074	-9	-0.83%	64,500
Apr 2, 2026	1,100	1,116	1,080	1,083	-17	-1.55%	55,100
Apr 1, 2026	1,080	1,100	1,080	1,100	+34	+3.19%	61,700
Mar 31, 2026	1,110	1,125	1,066	1,066	-14	-1.30%	84,700