Want to see JP:2983 full AI Analyst Report?
Arr Planner Co., Ltd. (2983) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,518.00 | 1,534.00 | 1,482.00 | 1,483.00 | 1,483.00 | -1.79% | 27,800 | 0.81 |
| Oct 29, 2026 | 1,500.00 | 1,520.00 | 1,473.00 | 1,510.00 | 1,510.00 | +0.47% | 35,900 | 1.06 |
| Oct 28, 2026 | 1,530.00 | 1,538.00 | 1,503.00 | 1,503.00 | 1,503.00 | -1.18% | 14,700 | 0.42 |
| Oct 27, 2026 | 1,519.00 | 1,536.00 | 1,512.00 | 1,521.00 | 1,521.00 | -0.20% | 24,600 | 0.70 |
| Oct 26, 2026 | 1,520.00 | 1,532.00 | 1,487.00 | 1,524.00 | 1,524.00 | +0.26% | 26,000 | 0.74 |
| Oct 23, 2026 | 1,526.00 | 1,534.00 | 1,487.00 | 1,520.00 | 1,520.00 | -0.85% | 41,700 | 1.19 |
| Oct 22, 2026 | 1,534.00 | 1,540.00 | 1,515.00 | 1,533.00 | 1,533.00 | -0.07% | 19,100 | 0.55 |
| Oct 21, 2026 | 1,524.00 | 1,542.00 | 1,512.00 | 1,534.00 | 1,534.00 | +2.47% | 21,900 | 0.63 |
| Oct 20, 2026 | 1,537.00 | 1,537.00 | 1,496.00 | 1,497.00 | 1,497.00 | -3.11% | 33,500 | 0.97 |
| Oct 19, 2026 | 1,528.00 | 1,562.00 | 1,504.00 | 1,545.00 | 1,545.00 | +0.91% | 29,500 | 0.86 |
| Oct 16, 2026 | 1,534.00 | 1,534.00 | 1,513.00 | 1,531.00 | 1,531.00 | +2.00% | 40,000 | 1.18 |
| Oct 15, 2026 | 1,522.00 | 1,525.00 | 1,501.00 | 1,501.00 | 1,501.00 | -2.60% | 24,100 | 0.72 |
| Oct 14, 2026 | 1,591.00 | 1,595.00 | 1,540.00 | 1,541.00 | 1,541.00 | -2.03% | 27,200 | 0.80 |
| Oct 13, 2026 | 1,580.00 | 1,601.00 | 1,572.00 | 1,573.00 | 1,573.00 | -1.63% | 21,200 | 0.63 |
| Oct 12, 2026 | 1,599.00 | 1,599.00 | 1,532.00 | 1,599.00 | 1,599.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,532.00 | 1,599.00 | 1,532.00 | 1,599.00 | 1,599.00 | +4.99% | 47,700 | 1.43 |
| Oct 08, 2026 | 1,600.00 | 1,600.00 | 1,522.00 | 1,523.00 | 1,523.00 | -4.87% | 48,700 | 1.48 |
| Oct 07, 2026 | 1,605.00 | 1,611.00 | 1,595.00 | 1,601.00 | 1,601.00 | -0.25% | 15,900 | 0.49 |
| Oct 06, 2026 | 1,596.00 | 1,612.00 | 1,596.00 | 1,605.00 | 1,605.00 | +0.00% | 11,000 | 0.34 |
| Oct 05, 2026 | 1,623.00 | 1,623.00 | 1,596.00 | 1,605.00 | 1,605.00 | -0.25% | 19,900 | 0.60 |
| Oct 02, 2026 | 1,634.00 | 1,651.00 | 1,601.00 | 1,609.00 | 1,609.00 | +0.12% | 38,600 | 1.17 |
| Oct 01, 2026 | 1,609.00 | 1,614.00 | 1,580.00 | 1,607.00 | 1,607.00 | -0.74% | 34,800 | 1.06 |
| Sep 30, 2026 | 1,621.00 | 1,631.00 | 1,601.00 | 1,619.00 | 1,619.00 | -0.06% | 44,200 | 1.35 |
| Sep 29, 2026 | 1,670.00 | 1,670.00 | 1,620.00 | 1,620.00 | 1,620.00 | -2.59% | 37,000 | 1.14 |
| Sep 28, 2026 | 1,644.00 | 1,670.00 | 1,637.00 | 1,663.00 | 1,663.00 | +1.16% | 25,400 | 0.79 |
| Sep 25, 2026 | 1,714.00 | 1,714.00 | 1,643.00 | 1,644.00 | 1,644.00 | -4.20% | 69,400 | 2.20 |
| Sep 24, 2026 | 1,706.00 | 1,718.00 | 1,692.00 | 1,716.00 | 1,716.00 | +0.29% | 39,000 | 1.23 |
| Sep 23, 2026 | 1,707.00 | 1,720.00 | 1,696.00 | 1,711.00 | 1,711.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,707.00 | 1,720.00 | 1,696.00 | 1,711.00 | 1,711.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,707.00 | 1,720.00 | 1,696.00 | 1,711.00 | 1,711.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,707.00 | 1,720.00 | 1,696.00 | 1,711.00 | 1,711.00 | -0.70% | 25,700 | 0.76 |
| Sep 17, 2026 | 1,689.00 | 1,723.00 | 1,689.00 | 1,723.00 | 1,723.00 | +1.00% | 33,400 | 1.00 |
| Sep 16, 2026 | 1,664.00 | 1,709.00 | 1,664.00 | 1,706.00 | 1,706.00 | +2.52% | 37,700 | 1.13 |
| Sep 15, 2026 | 1,686.00 | 1,686.00 | 1,622.00 | 1,664.00 | 1,664.00 | -1.25% | 103,600 | 3.24 |
| Sep 14, 2026 | 1,653.00 | 1,727.00 | 1,638.00 | 1,685.00 | 1,685.00 | +1.08% | 109,000 | 3.56 |
| Sep 11, 2026 | 1,752.00 | 1,757.00 | 1,639.00 | 1,667.00 | 1,667.00 | -4.03% | 305,800 | 11.52 |
| Sep 10, 2026 | 1,738.00 | 1,763.00 | 1,701.00 | 1,737.00 | 1,737.00 | +0.52% | 82,900 | 3.19 |
| Sep 09, 2026 | 1,718.00 | 1,738.00 | 1,698.00 | 1,728.00 | 1,728.00 | -0.23% | 27,500 | 1.01 |
| Sep 08, 2026 | 1,741.00 | 1,756.00 | 1,732.00 | 1,732.00 | 1,732.00 | -2.09% | 29,500 | 1.04 |
| Sep 07, 2026 | 1,800.00 | 1,814.00 | 1,752.00 | 1,769.00 | 1,769.00 | -2.59% | 43,600 | 1.37 |
| Sep 04, 2026 | 1,734.00 | 1,819.00 | 1,733.00 | 1,816.00 | 1,816.00 | +3.89% | 59,100 | 1.80 |
| Sep 03, 2026 | 1,741.00 | 1,765.00 | 1,721.00 | 1,748.00 | 1,748.00 | +0.11% | 34,200 | 1.01 |
| Sep 02, 2026 | 1,679.00 | 1,749.00 | 1,655.00 | 1,746.00 | 1,746.00 | +3.25% | 64,300 | 1.92 |
| Sep 01, 2026 | 1,710.00 | 1,710.00 | 1,663.00 | 1,691.00 | 1,691.00 | -1.05% | 8,300 | 0.25 |
| Aug 31, 2026 | 1,617.00 | 1,709.00 | 1,601.00 | 1,709.00 | 1,709.00 | +4.65% | 66,200 | 2.00 |
| Aug 28, 2026 | 1,628.00 | 1,645.00 | 1,620.00 | 1,633.00 | 1,633.00 | +1.18% | 12,600 | 0.37 |
| Aug 27, 2026 | 1,633.00 | 1,647.00 | 1,614.00 | 1,614.00 | 1,614.00 | -1.34% | 10,600 | 0.31 |
| Aug 26, 2026 | 1,657.00 | 1,675.00 | 1,636.00 | 1,636.00 | 1,636.00 | -1.15% | 7,300 | 0.21 |
| Aug 25, 2026 | 1,686.00 | 1,694.00 | 1,654.00 | 1,655.00 | 1,655.00 | -1.84% | 12,100 | 0.35 |
| Aug 24, 2026 | 1,660.00 | 1,693.00 | 1,641.00 | 1,686.00 | 1,686.00 | +2.43% | 30,000 | 0.86 |