kabutan

Arealink Co.,Ltd.(8914) Historical

8914
TSE Standard
Arealink Co.,Ltd.
1,273
JPY
-26
(-2.00%)
Mar 13, 3:30 pm JST
7.98
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
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
Mar 13, 2026 1,279 1,304 1,273 1,273 -26 -2.00% 89,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 1,316 1,316 1,287 1,299 -22 -1.67% 104,400
Mar 11, 2026 1,327 1,335 1,317 1,321 +1 +0.08% 114,800
Mar 10, 2026 1,311 1,323 1,304 1,320 +16 +1.23% 70,400
Mar 9, 2026 1,273 1,309 1,268 1,304 -14 -1.06% 131,700
Mar 6, 2026 1,303 1,323 1,303 1,318 +18 +1.38% 154,900
Mar 5, 2026 1,290 1,305 1,277 1,300 +38 +3.01% 132,800
Mar 4, 2026 1,260 1,280 1,230 1,262 -15 -1.17% 219,100
Mar 3, 2026 1,302 1,308 1,277 1,277 -5 -0.39% 151,300
Mar 2, 2026 1,268 1,284 1,248 1,282 -1 -0.08% 145,400
Feb 27, 2026 1,275 1,287 1,254 1,283 +12 +0.94% 157,900
Feb 26, 2026 1,230 1,274 1,226 1,271 +49 +4.01% 177,800
Feb 25, 2026 1,201 1,227 1,199 1,222 +16 +1.33% 151,700
Feb 24, 2026 1,200 1,210 1,199 1,206 +6 +0.50% 57,000
Feb 20, 2026 1,195 1,210 1,187 1,200 +8 +0.67% 109,900
Feb 19, 2026 1,168 1,192 1,165 1,192 +27 +2.32% 66,100
Feb 18, 2026 1,160 1,172 1,158 1,165 +4 +0.34% 64,800
Feb 17, 2026 1,160 1,194 1,156 1,161 +3 +0.26% 137,600
Feb 16, 2026 1,128 1,160 1,127 1,158 +45 +4.04% 167,200
Feb 13, 2026 1,122 1,131 1,100 1,113 0 0.00% 155,500
Feb 12, 2026 1,160 1,162 1,110 1,113 -21 -1.85% 199,900