Want to see JP:543A full AI Analyst Report?
ARCHION Corporation (543A) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 278.00 | 279.00 | 274.00 | 275.00 | 275.00 | -0.72% | 12,838,500 | 0.63 |
| Oct 30, 2026 | 280.00 | 285.00 | 276.00 | 277.00 | 277.00 | -2.46% | 15,900,100 | 0.78 |
| Oct 29, 2026 | 292.00 | 292.00 | 282.00 | 284.00 | 284.00 | -2.41% | 25,803,000 | 1.26 |
| Oct 28, 2026 | 293.00 | 297.00 | 291.00 | 291.00 | 291.00 | +1.39% | 17,321,801 | 0.84 |
| Oct 27, 2026 | 289.00 | 291.00 | 287.00 | 287.00 | 287.00 | -1.37% | 13,407,300 | 0.64 |
| Oct 26, 2026 | 288.00 | 292.00 | 286.00 | 291.00 | 291.00 | +1.39% | 11,116,800 | 0.46 |
| Oct 23, 2026 | 292.00 | 294.00 | 285.00 | 287.00 | 287.00 | -2.71% | 17,446,900 | 0.72 |
| Oct 22, 2026 | 292.00 | 299.00 | 292.00 | 295.00 | 295.00 | +1.37% | 19,518,301 | 0.79 |
| Oct 21, 2026 | 297.00 | 297.00 | 289.00 | 291.00 | 291.00 | -1.36% | 10,964,800 | 0.45 |
| Oct 20, 2026 | 297.00 | 300.00 | 292.00 | 295.00 | 295.00 | +0.00% | 23,632,199 | 0.96 |
| Oct 19, 2026 | 287.00 | 295.00 | 286.00 | 295.00 | 295.00 | +0.34% | 15,321,800 | 0.62 |
| Oct 16, 2026 | 280.00 | 294.00 | 280.00 | 294.00 | 294.00 | +5.38% | 20,358,100 | 0.84 |
| Oct 15, 2026 | 285.00 | 286.00 | 278.00 | 279.00 | 279.00 | -2.11% | 29,276,199 | 1.23 |
| Oct 14, 2026 | 289.00 | 291.00 | 285.00 | 285.00 | 285.00 | -1.04% | 12,231,400 | 0.52 |
| Oct 13, 2026 | 295.00 | 296.00 | 287.00 | 288.00 | 288.00 | +1.41% | 19,384,900 | 0.83 |
| Oct 12, 2026 | 284.00 | 296.00 | 284.00 | 284.00 | 284.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 292.00 | 296.00 | 284.00 | 284.00 | 284.00 | -3.73% | 19,767,400 | 0.85 |
| Oct 08, 2026 | 293.00 | 297.00 | 289.00 | 295.00 | 295.00 | +1.03% | 21,129,699 | 0.92 |
| Oct 07, 2026 | 288.00 | 295.00 | 286.00 | 292.00 | 292.00 | +2.46% | 30,001,900 | 1.33 |
| Oct 06, 2026 | 283.00 | 288.00 | 280.00 | 285.00 | 285.00 | +2.15% | 21,218,100 | 0.95 |
| Oct 05, 2026 | 283.00 | 286.00 | 278.00 | 279.00 | 279.00 | -0.36% | 16,769,600 | 0.76 |
| Oct 02, 2026 | 287.00 | 288.00 | 280.00 | 280.00 | 280.00 | -2.78% | 15,016,700 | 0.69 |
| Oct 01, 2026 | 283.00 | 290.00 | 280.00 | 288.00 | 288.00 | +1.05% | 14,344,700 | 0.66 |
| Sep 30, 2026 | 282.00 | 287.00 | 280.00 | 285.00 | 285.00 | +1.42% | 45,240,898 | 2.14 |
| Sep 29, 2026 | 282.00 | 287.00 | 278.00 | 281.00 | 281.00 | -1.40% | 12,771,900 | 0.61 |
| Sep 28, 2026 | 290.00 | 291.00 | 284.00 | 289.00 | 285.00 | -1.70% | 16,059,700 | 0.77 |
| Sep 25, 2026 | 289.00 | 296.00 | 288.00 | 294.00 | 289.93 | +2.80% | 34,292,800 | 1.68 |
| Sep 24, 2026 | 284.00 | 286.00 | 279.00 | 286.00 | 282.04 | +0.70% | 20,460,800 | 1.01 |
| Sep 23, 2026 | 284.00 | 284.00 | 276.00 | 284.00 | 280.07 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 284.00 | 284.00 | 276.00 | 284.00 | 280.07 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 284.00 | 284.00 | 276.00 | 284.00 | 280.07 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 281.00 | 284.00 | 276.00 | 284.00 | 280.07 | +0.71% | 41,233,700 | 2.07 |
| Sep 17, 2026 | 276.00 | 282.00 | 276.00 | 282.00 | 278.10 | +2.92% | 29,784,300 | 1.53 |
| Sep 16, 2026 | 273.00 | 275.00 | 270.00 | 274.00 | 270.21 | +1.11% | 23,813,900 | 1.23 |
| Sep 15, 2026 | 273.00 | 274.00 | 266.00 | 271.00 | 267.25 | -1.09% | 20,202,200 | 1.05 |
| Sep 14, 2026 | 267.00 | 274.00 | 264.00 | 274.00 | 270.21 | +1.86% | 18,185,300 | 0.96 |
| Sep 11, 2026 | 265.00 | 269.00 | 263.00 | 269.00 | 265.28 | +0.00% | 17,981,100 | 0.96 |
| Sep 10, 2026 | 267.00 | 271.00 | 266.00 | 269.00 | 265.28 | +0.37% | 15,260,200 | 0.82 |
| Sep 09, 2026 | 270.00 | 271.00 | 266.00 | 268.00 | 264.29 | -1.11% | 16,319,200 | 0.89 |
| Sep 08, 2026 | 275.00 | 275.00 | 271.00 | 271.00 | 267.25 | -1.81% | 20,543,900 | 1.12 |
| Sep 07, 2026 | 276.00 | 278.00 | 272.00 | 276.00 | 272.18 | -1.43% | 24,701,200 | 1.37 |
| Sep 04, 2026 | 285.00 | 286.00 | 278.00 | 280.00 | 276.12 | -0.71% | 11,342,800 | 0.63 |
| Sep 03, 2026 | 281.00 | 289.00 | 280.00 | 282.00 | 278.10 | +1.08% | 19,554,000 | 1.11 |
| Sep 02, 2026 | 283.00 | 284.00 | 278.00 | 279.00 | 275.14 | -3.46% | 21,705,700 | 1.25 |
| Sep 01, 2026 | 276.00 | 289.00 | 275.00 | 289.00 | 285.00 | +4.71% | 30,107,500 | 1.77 |
| Aug 31, 2026 | 275.00 | 277.00 | 272.00 | 276.00 | 272.18 | +0.36% | 15,375,500 | 0.92 |
| Aug 28, 2026 | 274.00 | 277.00 | 272.00 | 275.00 | 271.19 | +0.36% | 20,041,300 | 1.21 |
| Aug 27, 2026 | 274.00 | 277.00 | 271.00 | 274.00 | 270.21 | +0.37% | 20,075,300 | 1.23 |
| Aug 26, 2026 | 271.00 | 274.00 | 270.00 | 273.00 | 269.22 | +0.74% | 10,855,500 | 0.65 |
| Aug 25, 2026 | 273.00 | 275.00 | 270.00 | 271.00 | 267.25 | -0.73% | 19,439,800 | 1.18 |
