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
Dec 5, 2025	1,032	1,039	1,014	1,026	-9	-0.87%	446,500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	1,015	1,048	1,007	1,035	0	0.00%	666,900
Nov 21, 2025	1,076	1,079	996	1,035	-42	-3.90%	649,200
Nov 14, 2025	1,020	1,090	999	1,077	+54	+5.28%	550,800
Nov 7, 2025	1,017	1,038	988	1,023	+6	+0.59%	566,700
Oct 31, 2025	1,099	1,101	1,001	1,017	-57	-5.31%	940,700
Oct 24, 2025	1,078	1,114	1,053	1,074	+8	+0.75%	745,800
Oct 17, 2025	1,115	1,115	1,064	1,066	-59	-5.24%	591,400
Oct 10, 2025	1,112	1,135	1,083	1,125	+35	+3.21%	787,400
Oct 3, 2025	1,179	1,179	1,073	1,090	-81	-6.92%	1,149,200
Sep 26, 2025	1,212	1,221	1,159	1,171	-39	-3.22%	473,800
Sep 19, 2025	1,160	1,211	1,145	1,210	+49	+4.22%	2,472,200
Sep 12, 2025	1,166	1,228	1,153	1,161	+5	+0.43%	2,650,600
Sep 5, 2025	1,226	1,244	1,135	1,156	-120	-9.40%	1,890,200
Aug 29, 2025	1,310	1,315	1,260	1,276	-34	-2.60%	416,600
Aug 22, 2025	1,270	1,336	1,258	1,310	+40	+3.15%	503,200
Aug 15, 2025	1,313	1,313	1,266	1,270	-22	-1.70%	333,000
Aug 8, 2025	1,231	1,314	1,225	1,292	+36	+2.87%	602,000
Aug 1, 2025	1,245	1,290	1,198	1,256	+19	+1.54%	837,200
Jul 25, 2025	1,196	1,242	1,180	1,237	+41	+3.43%	390,000
Jul 18, 2025	1,180	1,205	1,165	1,196	+4	+0.34%	370,200