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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,103	1,121	1,006	1,040	-57	-5.20%	572,700

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	1,097	-2.05%	1,087	385,800	147,200	879,000	5.97
Apr 17, 2026	1,120	-0.18%	1,128	424,100	144,100	823,900	5.72
Apr 10, 2026	1,122	+4.47%	1,110	299,300	143,400	828,900	5.78
Apr 3, 2026	1,074	-2.72%	1,076	471,500	150,900	817,100	5.41
Mar 27, 2026	1,104	-8.08%	1,127	504,100	174,100	781,100	4.49
Mar 19, 2026	1,201	-5.66%	1,231	308,600	176,100	769,600	4.37
Mar 13, 2026	1,273	-3.41%	1,305	510,400	177,600	786,700	4.43
Mar 6, 2026	1,318	+2.73%	1,282	803,500	147,600	820,800	5.56
Feb 27, 2026	1,283	+6.92%	1,246	544,400	98,600	867,200	8.80
Feb 20, 2026	1,200	+7.82%	1,170	545,600	70,100	919,400	13.12
Feb 13, 2026	1,113	+1.55%	1,127	605,300	73,600	969,100	13.17
Feb 6, 2026	1,096	-1.26%	1,102	331,300	65,100	1,031,600	15.85
Jan 30, 2026	1,110	+1.09%	1,094	285,600	67,400	1,061,000	15.74
Jan 23, 2026	1,098	+1.48%	1,076	290,000	50,400	1,050,100	20.84
Jan 16, 2026	1,082	+4.84%	1,070	318,700	40,400	1,053,200	26.07
Jan 9, 2026	1,032	-3.10%	1,045	373,400	35,800	1,051,800	29.38
Dec 30, 2025	1,065	-0.75%	1,058	128,600	ー	ー	ー
Dec 26, 2025	1,073	-0.46%	1,076	316,800	58,400	1,054,200	18.05
Dec 19, 2025	1,078	+3.75%	1,061	437,200	58,400	1,080,500	18.50
Dec 12, 2025	1,039	+1.27%	1,038	315,100	57,800	1,093,100	18.91