kabutan

ARCLANDS CORPORATION(9842) Historical

9842
TSE Prime
ARCLANDS CORPORATION
1,776
JPY
-32
(-1.77%)
Apr 30, 11:30 am JST
11.08
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
1,778
Apr 30, 11:28 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 25, 2026
2,047 JPY
52 Week Low Jul 3, 2025
1,671 JPY
Yearly High Feb 25, 2026
2,047 JPY
Yearly Low Mar 30, 2026
1,751 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,776 1,808 1,768 1,776 -1 -0.06% 451,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 1,939 1,939 1,762 1,777 -162 -8.35% 1,280,700
Apr 17, 2026 1,855 1,939 1,792 1,939 +74 +3.97% 2,113,700
Apr 10, 2026 1,840 1,893 1,832 1,865 +33 +1.80% 761,700
Apr 3, 2026 1,773 1,844 1,751 1,832 +31 +1.72% 851,100
Mar 27, 2026 1,773 1,818 1,761 1,801 +14 +0.78% 787,800
Mar 19, 2026 1,775 1,818 1,766 1,787 +15 +0.85% 606,900
Mar 13, 2026 1,800 1,838 1,765 1,772 -64 -3.49% 986,300
Mar 6, 2026 1,938 1,959 1,812 1,836 -120 -6.13% 1,230,100
Feb 27, 2026 2,014 2,047 1,936 1,956 -57 -2.83% 3,630,600
Feb 20, 2026 2,020 2,034 1,998 2,013 +8 +0.40% 1,068,100
Feb 13, 2026 1,989 2,043 1,974 2,005 +20 +1.01% 999,500
Feb 6, 2026 1,948 1,995 1,907 1,985 +71 +3.71% 1,327,600
Jan 30, 2026 1,888 1,916 1,857 1,914 +10 +0.53% 1,744,500
Jan 23, 2026 1,894 1,935 1,883 1,904 +21 +1.12% 1,925,800
Jan 16, 2026 1,870 1,886 1,848 1,883 +36 +1.95% 1,321,600
Jan 9, 2026 1,925 1,930 1,829 1,847 -85 -4.40% 1,646,400
Dec 30, 2025 1,947 1,958 1,930 1,932 -5 -0.26% 353,300
Dec 26, 2025 1,914 1,941 1,891 1,937 +17 +0.89% 484,100
Dec 19, 2025 1,893 1,928 1,885 1,920 +30 +1.59% 454,100
Dec 12, 2025 1,848 1,906 1,846 1,890 +42 +2.27% 456,600