Want to see JP:2341 full AI Analyst Report?
Arbeit-Times Co., Ltd. (2341) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | -0.61% | 14,200 | 0.54 |
| Oct 30, 2026 | 165.00 | 165.00 | 164.00 | 165.00 | 165.00 | +0.61% | 5,000 | 0.19 |
| Oct 29, 2026 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | +0.00% | 6,200 | 0.23 |
| Oct 28, 2026 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | +0.00% | 31,400 | 1.18 |
| Oct 27, 2026 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | -0.61% | 9,300 | 0.35 |
| Oct 26, 2026 | 165.00 | 167.00 | 165.00 | 165.00 | 165.00 | +0.61% | 9,100 | 0.33 |
| Oct 23, 2026 | 166.00 | 166.00 | 164.00 | 164.00 | 164.00 | +0.00% | 44,000 | 1.65 |
| Oct 22, 2026 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | +0.00% | 17,200 | 0.63 |
| Oct 21, 2026 | 164.00 | 165.00 | 164.00 | 164.00 | 164.00 | +0.00% | 20,500 | 0.76 |
| Oct 20, 2026 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | -1.20% | 33,800 | 1.25 |
| Oct 19, 2026 | 163.00 | 166.00 | 163.00 | 166.00 | 166.00 | +1.22% | 34,900 | 1.30 |
| Oct 16, 2026 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | -0.61% | 16,700 | 0.62 |
| Oct 15, 2026 | 166.00 | 166.00 | 164.00 | 165.00 | 165.00 | -1.20% | 18,900 | 0.71 |
| Oct 14, 2026 | 165.00 | 167.00 | 165.00 | 167.00 | 167.00 | +0.60% | 13,400 | 0.50 |
| Oct 13, 2026 | 165.00 | 167.00 | 164.00 | 166.00 | 166.00 | +0.00% | 77,600 | 2.97 |
| Oct 12, 2026 | 166.00 | 168.00 | 165.00 | 166.00 | 166.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 165.00 | 168.00 | 165.00 | 166.00 | 166.00 | -2.35% | 129,000 | 5.12 |
| Oct 08, 2026 | 170.00 | 172.00 | 166.00 | 170.00 | 170.00 | -5.56% | 204,600 | 8.37 |
| Oct 07, 2026 | 178.00 | 181.00 | 177.00 | 180.00 | 180.00 | +1.12% | 37,400 | 1.12 |
| Oct 06, 2026 | 181.00 | 181.00 | 177.00 | 178.00 | 178.00 | -0.56% | 41,800 | 1.17 |
| Oct 05, 2026 | 180.00 | 180.00 | 178.00 | 179.00 | 179.00 | -0.56% | 16,400 | 0.45 |
| Oct 02, 2026 | 182.00 | 182.00 | 178.00 | 180.00 | 180.00 | +0.00% | 39,400 | 1.08 |
| Oct 01, 2026 | 179.00 | 180.00 | 178.00 | 180.00 | 180.00 | +0.56% | 20,000 | 0.54 |
| Sep 30, 2026 | 176.00 | 179.00 | 175.00 | 179.00 | 179.00 | +1.70% | 32,100 | 0.88 |
| Sep 29, 2026 | 174.00 | 176.00 | 173.00 | 176.00 | 176.00 | +1.15% | 43,200 | 1.19 |
| Sep 28, 2026 | 173.00 | 174.00 | 171.00 | 174.00 | 174.00 | +0.58% | 42,100 | 1.17 |
| Sep 25, 2026 | 172.00 | 173.00 | 172.00 | 173.00 | 173.00 | +1.76% | 12,200 | 0.34 |
| Sep 24, 2026 | 173.00 | 173.00 | 167.00 | 170.00 | 170.00 | -1.73% | 50,900 | 1.44 |
| Sep 23, 2026 | 172.00 | 173.00 | 171.00 | 173.00 | 173.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 172.00 | 173.00 | 171.00 | 173.00 | 173.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 172.00 | 173.00 | 171.00 | 173.00 | 173.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 172.00 | 173.00 | 171.00 | 173.00 | 173.00 | +1.17% | 17,500 | 0.49 |
| Sep 17, 2026 | 172.00 | 173.00 | 170.00 | 171.00 | 171.00 | -0.58% | 15,500 | 0.43 |
| Sep 16, 2026 | 172.00 | 172.00 | 171.00 | 172.00 | 172.00 | +0.00% | 13,900 | 0.39 |
| Sep 15, 2026 | 172.00 | 173.00 | 172.00 | 172.00 | 172.00 | +0.00% | 13,400 | 0.37 |
| Sep 14, 2026 | 172.00 | 172.00 | 171.00 | 172.00 | 172.00 | +0.00% | 6,300 | 0.18 |
| Sep 11, 2026 | 172.00 | 172.00 | 171.00 | 172.00 | 172.00 | +0.00% | 5,200 | 0.14 |
| Sep 10, 2026 | 170.00 | 173.00 | 169.00 | 172.00 | 172.00 | +1.18% | 17,500 | 0.49 |
| Sep 09, 2026 | 171.00 | 172.00 | 170.00 | 170.00 | 170.00 | -0.58% | 11,700 | 0.32 |
| Sep 08, 2026 | 173.00 | 174.00 | 170.00 | 171.00 | 171.00 | -1.16% | 31,400 | 0.88 |
| Sep 07, 2026 | 173.00 | 174.00 | 173.00 | 173.00 | 173.00 | +0.58% | 10,400 | 0.29 |
| Sep 04, 2026 | 172.00 | 172.00 | 171.00 | 172.00 | 172.00 | +1.18% | 8,300 | 0.23 |
| Sep 03, 2026 | 170.00 | 172.00 | 170.00 | 170.00 | 170.00 | -0.58% | 12,300 | 0.34 |
| Sep 02, 2026 | 172.00 | 172.00 | 170.00 | 171.00 | 171.00 | -0.58% | 8,000 | 0.22 |
| Sep 01, 2026 | 173.00 | 173.00 | 172.00 | 172.00 | 172.00 | -1.15% | 35,200 | 0.98 |
| Aug 31, 2026 | 174.00 | 174.00 | 172.00 | 174.00 | 174.00 | +0.00% | 12,500 | 0.35 |
| Aug 28, 2026 | 172.00 | 176.00 | 172.00 | 174.00 | 174.00 | +1.16% | 53,900 | 1.47 |
| Aug 27, 2026 | 173.00 | 174.00 | 172.00 | 172.00 | 172.00 | -0.58% | 20,200 | 0.55 |
| Aug 26, 2026 | 173.00 | 173.00 | 172.00 | 173.00 | 173.00 | +0.00% | 35,300 | 0.96 |
| Aug 25, 2026 | 173.00 | 173.00 | 171.00 | 173.00 | 173.00 | +1.17% | 27,400 | 0.75 |
