Arealink Co.,Ltd.(8914) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,097	1,105	1,070	1,098	0	0.00%	286,600

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Dec 5, 2025	1,026	-0.87%	1,025	446,500	58,400	1,080,700	18.51
Nov 28, 2025	1,035	0.00%	1,018	666,900	47,300	1,092,600	23.10
Nov 21, 2025	1,035	-3.90%	1,028	649,200	47,800	1,094,400	22.90
Nov 14, 2025	1,077	+5.28%	1,048	550,800	49,100	1,094,500	22.29
Nov 7, 2025	1,023	+0.59%	1,014	566,700	60,500	1,150,400	19.01
Oct 31, 2025	1,017	-5.31%	1,056	940,700	70,300	1,165,600	16.58
Oct 24, 2025	1,074	+0.75%	1,079	745,800	17,100	574,100	33.57
Oct 17, 2025	1,066	-5.24%	1,086	591,400	18,200	559,100	30.72
Oct 10, 2025	1,125	+3.21%	1,113	787,400	19,800	534,000	26.97
Oct 3, 2025	1,090	-6.92%	1,120	1,149,200	14,600	500,300	34.27
Sep 26, 2025	1,171	-3.22%	1,189	473,800	29,200	473,000	16.20
Sep 19, 2025	1,210	+4.22%	1,170	2,472,200	40,700	458,200	11.26
Sep 12, 2025	1,161	+0.43%	1,177	2,650,600	581,300	418,100	0.72