Want to see JP:8912 full AI Analyst Report?
Area Quest Inc. (8912) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 157.00 | 157.00 | 155.00 | 156.00 | 156.00 | +0.00% | 2,300 | 0.02 |
| Oct 29, 2026 | 155.00 | 156.00 | 154.00 | 156.00 | 156.00 | +0.65% | 19,900 | 0.20 |
| Oct 28, 2026 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | -0.64% | 31,000 | 0.31 |
| Oct 27, 2026 | 157.00 | 157.00 | 155.00 | 156.00 | 156.00 | -0.64% | 19,300 | 0.19 |
| Oct 26, 2026 | 157.00 | 157.00 | 155.00 | 157.00 | 157.00 | +1.95% | 20,600 | 0.21 |
| Oct 23, 2026 | 154.00 | 156.00 | 154.00 | 154.00 | 154.00 | -0.65% | 17,000 | 0.17 |
| Oct 22, 2026 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | +0.00% | 13,800 | 0.14 |
| Oct 21, 2026 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | +0.00% | 7,900 | 0.08 |
| Oct 20, 2026 | 156.00 | 157.00 | 155.00 | 155.00 | 155.00 | +0.00% | 14,600 | 0.15 |
| Oct 19, 2026 | 156.00 | 157.00 | 155.00 | 155.00 | 155.00 | -0.64% | 10,200 | 0.10 |
| Oct 16, 2026 | 157.00 | 157.00 | 156.00 | 156.00 | 156.00 | +0.00% | 6,600 | 0.07 |
| Oct 15, 2026 | 159.00 | 159.00 | 156.00 | 156.00 | 156.00 | -1.89% | 22,400 | 0.23 |
| Oct 14, 2026 | 157.00 | 159.00 | 156.00 | 159.00 | 159.00 | +1.27% | 21,200 | 0.21 |
| Oct 13, 2026 | 157.00 | 157.00 | 156.00 | 157.00 | 157.00 | +0.64% | 9,400 | 0.09 |
| Oct 12, 2026 | 156.00 | 157.00 | 155.00 | 156.00 | 156.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 157.00 | 157.00 | 155.00 | 156.00 | 156.00 | +0.00% | 8,000 | 0.08 |
| Oct 08, 2026 | 156.00 | 157.00 | 155.00 | 156.00 | 156.00 | +0.00% | 18,500 | 0.19 |
| Oct 07, 2026 | 156.00 | 157.00 | 156.00 | 156.00 | 156.00 | -0.64% | 29,200 | 0.29 |
| Oct 06, 2026 | 157.00 | 157.00 | 156.00 | 157.00 | 157.00 | +0.64% | 25,800 | 0.26 |
| Oct 05, 2026 | 157.00 | 158.00 | 156.00 | 156.00 | 156.00 | -0.64% | 33,600 | 0.34 |
| Oct 02, 2026 | 158.00 | 158.00 | 157.00 | 157.00 | 157.00 | -0.63% | 14,800 | 0.15 |
| Oct 01, 2026 | 158.00 | 158.00 | 157.00 | 158.00 | 158.00 | +0.00% | 15,100 | 0.15 |
| Sep 30, 2026 | 157.00 | 158.00 | 156.00 | 158.00 | 158.00 | +0.64% | 24,500 | 0.24 |
| Sep 29, 2026 | 157.00 | 159.00 | 157.00 | 157.00 | 157.00 | +0.64% | 38,500 | 0.38 |
| Sep 28, 2026 | 158.00 | 158.00 | 156.00 | 156.00 | 156.00 | -0.64% | 19,000 | 0.19 |
| Sep 25, 2026 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | -0.63% | 33,300 | 0.33 |
| Sep 24, 2026 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | +0.00% | 46,100 | 0.43 |
| Sep 23, 2026 | 158.00 | 160.00 | 157.00 | 158.00 | 158.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 158.00 | 160.00 | 157.00 | 158.00 | 158.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 158.00 | 160.00 | 157.00 | 158.00 | 158.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 158.00 | 160.00 | 157.00 | 158.00 | 158.00 | +0.00% | 22,200 | 0.20 |
| Sep 17, 2026 | 158.00 | 162.00 | 157.00 | 158.00 | 158.00 | +0.64% | 79,700 | 0.71 |
| Sep 16, 2026 | 156.00 | 158.00 | 156.00 | 157.00 | 157.00 | +0.64% | 26,400 | 0.23 |
| Sep 15, 2026 | 156.00 | 158.00 | 156.00 | 156.00 | 156.00 | +0.00% | 45,500 | 0.41 |
| Sep 14, 2026 | 157.00 | 158.00 | 156.00 | 156.00 | 156.00 | -0.64% | 57,300 | 0.51 |
| Sep 11, 2026 | 158.00 | 159.00 | 157.00 | 157.00 | 157.00 | -0.63% | 48,100 | 0.43 |
| Sep 10, 2026 | 158.00 | 160.00 | 157.00 | 158.00 | 158.00 | +0.00% | 56,500 | 0.51 |
| Sep 09, 2026 | 159.00 | 159.00 | 158.00 | 158.00 | 158.00 | -0.63% | 53,900 | 0.49 |
| Sep 08, 2026 | 161.00 | 162.00 | 158.00 | 159.00 | 159.00 | -1.24% | 62,400 | 0.56 |
| Sep 07, 2026 | 163.00 | 163.00 | 161.00 | 161.00 | 161.00 | -1.23% | 59,100 | 0.54 |
| Sep 04, 2026 | 162.00 | 164.00 | 162.00 | 163.00 | 163.00 | -0.61% | 88,700 | 0.81 |
| Sep 03, 2026 | 167.00 | 168.00 | 163.00 | 164.00 | 164.00 | -3.53% | 349,700 | 3.33 |
| Sep 02, 2026 | 160.00 | 188.00 | 159.00 | 170.00 | 170.00 | +8.97% | 4,381,800 | 121.40 |
| Sep 01, 2026 | 156.00 | 156.00 | 154.00 | 156.00 | 156.00 | +0.65% | 13,200 | 0.36 |
| Aug 31, 2026 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | -0.64% | 35,200 | 0.96 |
| Aug 28, 2026 | 156.00 | 156.00 | 155.00 | 156.00 | 156.00 | +0.00% | 6,000 | 0.16 |
| Aug 27, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | +0.00% | 3,900 | 0.10 |
| Aug 26, 2026 | 156.00 | 157.00 | 155.00 | 156.00 | 156.00 | -0.64% | 10,500 | 0.27 |
| Aug 25, 2026 | 154.00 | 158.00 | 154.00 | 157.00 | 157.00 | +1.95% | 53,600 | 1.38 |
| Aug 24, 2026 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | +0.00% | 11,700 | 0.29 |