kabutan

ARCLANDS CORPORATION(9842) Historical

9842
TSE Prime
ARCLANDS CORPORATION
1,800
JPY
+17
(+0.95%)
Oct 22, 11:14 am JST
11.86
USD
Oct 21, 10:14 pm EDT
Result
PTS
outside of trading hours
1,798.4
Oct 22, 11:05 am JST
Summary Chart Historical News Financial Result
52 Week High Sep 26, 2025
1,965 JPY
52 Week Low Apr 7, 2025
1,501 JPY
Yearly High Sep 26, 2025
1,965 JPY
Yearly Low Apr 7, 2025
1,501 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 22, 2025 1,788 1,800 1,787 1,800 +17 +0.95% 35,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 21, 2025 1,779 1,790 1,774 1,783 -2 -0.11% 91,500
Oct 20, 2025 1,780 1,788 1,775 1,785 +17 +0.96% 115,300
Oct 17, 2025 1,766 1,777 1,763 1,768 +2 +0.11% 99,500
Oct 16, 2025 1,760 1,770 1,756 1,766 +7 +0.40% 107,700
Oct 15, 2025 1,771 1,775 1,752 1,759 +8 +0.46% 128,800
Oct 14, 2025 1,736 1,758 1,731 1,751 -3 -0.17% 229,900
Oct 10, 2025 1,761 1,764 1,748 1,754 -12 -0.68% 210,200
Oct 9, 2025 1,786 1,786 1,765 1,766 -25 -1.40% 235,900
Oct 8, 2025 1,812 1,825 1,791 1,791 -20 -1.10% 223,700
Oct 7, 2025 1,816 1,825 1,801 1,811 -14 -0.77% 197,400
Oct 6, 2025 1,851 1,855 1,790 1,825 -3 -0.16% 386,500
Oct 3, 2025 1,835 1,838 1,813 1,828 -24 -1.30% 255,300
Oct 2, 2025 1,870 1,870 1,844 1,852 -18 -0.96% 210,400
Oct 1, 2025 1,937 1,937 1,851 1,870 -79 -4.05% 240,900
Sep 30, 2025 1,933 1,953 1,923 1,949 +16 +0.83% 191,600
Sep 29, 2025 1,964 1,964 1,933 1,933 -32 -1.63% 139,800
Sep 26, 2025 1,938 1,965 1,938 1,965 +28 +1.45% 226,500
Sep 25, 2025 1,947 1,951 1,929 1,937 0 0.00% 178,500
Sep 24, 2025 1,899 1,938 1,894 1,937 +38 +2.00% 212,000
Sep 22, 2025 1,892 1,899 1,881 1,899 +8 +0.42% 124,200