Want to see JP:8914 full AI Analyst Report?
Arealink Co (8914) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 762.00 | 785.00 | 762.00 | 778.00 | 778.00 | +0.91% | 251,800 | 2.80 |
| Oct 29, 2026 | 789.00 | 807.00 | 769.00 | 771.00 | 771.00 | -1.15% | 336,000 | 3.88 |
| Oct 28, 2026 | 826.00 | 833.00 | 775.00 | 780.00 | 780.00 | -5.22% | 366,600 | 4.43 |
| Oct 27, 2026 | 839.00 | 839.00 | 814.00 | 823.00 | 823.00 | -3.18% | 129,500 | 1.52 |
| Oct 26, 2026 | 850.00 | 858.00 | 840.00 | 850.00 | 850.00 | +0.00% | 85,500 | 0.94 |
| Oct 23, 2026 | 826.00 | 853.00 | 822.00 | 850.00 | 850.00 | +3.53% | 104,700 | 1.14 |
| Oct 22, 2026 | 845.00 | 850.00 | 818.00 | 821.00 | 821.00 | -3.53% | 67,600 | 0.73 |
| Oct 21, 2026 | 836.00 | 853.00 | 833.00 | 851.00 | 851.00 | +2.65% | 57,200 | 0.61 |
| Oct 20, 2026 | 848.00 | 848.00 | 829.00 | 829.00 | 829.00 | -2.36% | 35,700 | 0.37 |
| Oct 19, 2026 | 852.00 | 861.00 | 845.00 | 849.00 | 849.00 | -0.93% | 48,700 | 0.50 |
| Oct 16, 2026 | 841.00 | 865.00 | 841.00 | 857.00 | 857.00 | +1.42% | 89,300 | 0.91 |
| Oct 15, 2026 | 835.00 | 857.00 | 830.00 | 845.00 | 845.00 | +0.72% | 86,800 | 0.90 |
| Oct 14, 2026 | 850.00 | 856.00 | 839.00 | 839.00 | 839.00 | -0.47% | 63,000 | 0.65 |
| Oct 13, 2026 | 854.00 | 854.00 | 842.00 | 843.00 | 843.00 | -1.40% | 57,000 | 0.58 |
| Oct 12, 2026 | 855.00 | 855.00 | 833.00 | 855.00 | 855.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 836.00 | 855.00 | 833.00 | 855.00 | 855.00 | +1.91% | 87,200 | 0.86 |
| Oct 08, 2026 | 837.00 | 845.00 | 823.00 | 839.00 | 839.00 | +0.72% | 291,300 | 2.98 |
| Oct 07, 2026 | 831.00 | 837.00 | 823.00 | 833.00 | 833.00 | +1.34% | 115,900 | 1.16 |
| Oct 06, 2026 | 831.00 | 839.00 | 820.00 | 822.00 | 822.00 | -0.36% | 90,200 | 0.82 |
| Oct 05, 2026 | 839.00 | 850.00 | 818.00 | 825.00 | 825.00 | -0.60% | 103,800 | 0.94 |
| Oct 02, 2026 | 837.00 | 840.00 | 830.00 | 830.00 | 830.00 | -2.01% | 66,500 | 0.60 |
| Oct 01, 2026 | 855.00 | 860.00 | 847.00 | 847.00 | 847.00 | -1.74% | 53,100 | 0.47 |
| Sep 30, 2026 | 856.00 | 866.00 | 850.00 | 862.00 | 862.00 | +0.12% | 50,200 | 0.44 |
| Sep 29, 2026 | 881.00 | 882.00 | 856.00 | 861.00 | 861.00 | -2.05% | 71,700 | 0.63 |
| Sep 28, 2026 | 892.00 | 895.00 | 878.00 | 879.00 | 879.00 | -1.57% | 70,300 | 0.61 |
| Sep 25, 2026 | 905.00 | 908.00 | 890.00 | 893.00 | 893.00 | -0.22% | 40,000 | 0.34 |
| Sep 24, 2026 | 883.00 | 903.00 | 882.00 | 895.00 | 895.00 | +1.82% | 73,700 | 0.63 |
| Sep 23, 2026 | 879.00 | 883.00 | 873.00 | 879.00 | 879.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 879.00 | 883.00 | 873.00 | 879.00 | 879.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 879.00 | 883.00 | 873.00 | 879.00 | 879.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 875.00 | 883.00 | 873.00 | 879.00 | 879.00 | +0.11% | 48,800 | 0.38 |
| Sep 17, 2026 | 870.00 | 888.00 | 870.00 | 878.00 | 878.00 | +0.34% | 83,800 | 0.65 |
| Sep 16, 2026 | 879.00 | 881.00 | 866.00 | 875.00 | 875.00 | -0.57% | 53,500 | 0.42 |
| Sep 15, 2026 | 872.00 | 883.00 | 872.00 | 880.00 | 880.00 | +0.34% | 37,000 | 0.29 |
| Sep 14, 2026 | 858.00 | 877.00 | 854.00 | 877.00 | 877.00 | +2.33% | 43,800 | 0.34 |
| Sep 11, 2026 | 870.00 | 880.00 | 855.00 | 857.00 | 857.00 | -2.06% | 81,300 | 0.63 |
| Sep 10, 2026 | 884.00 | 884.00 | 872.00 | 875.00 | 875.00 | -1.02% | 38,700 | 0.30 |
| Sep 09, 2026 | 896.00 | 896.00 | 878.00 | 884.00 | 884.00 | -1.56% | 95,500 | 0.74 |
| Sep 08, 2026 | 908.00 | 908.00 | 897.00 | 898.00 | 898.00 | -0.77% | 39,700 | 0.31 |
| Sep 07, 2026 | 906.00 | 917.00 | 897.00 | 905.00 | 905.00 | -0.11% | 77,900 | 0.61 |
| Sep 04, 2026 | 894.00 | 912.00 | 889.00 | 906.00 | 906.00 | +1.34% | 65,500 | 0.51 |
| Sep 03, 2026 | 906.00 | 906.00 | 891.00 | 894.00 | 894.00 | -1.22% | 59,600 | 0.46 |
| Sep 02, 2026 | 925.00 | 925.00 | 904.00 | 905.00 | 905.00 | -2.16% | 73,000 | 0.56 |
| Sep 01, 2026 | 935.00 | 941.00 | 922.00 | 925.00 | 925.00 | -1.60% | 54,600 | 0.42 |
| Aug 31, 2026 | 957.00 | 957.00 | 931.00 | 940.00 | 940.00 | -0.84% | 74,100 | 0.57 |
| Aug 28, 2026 | 950.00 | 958.00 | 941.00 | 948.00 | 948.00 | +0.00% | 58,500 | 0.45 |
| Aug 27, 2026 | 953.00 | 963.00 | 941.00 | 948.00 | 948.00 | -0.84% | 62,000 | 0.47 |
| Aug 26, 2026 | 966.00 | 968.00 | 952.00 | 956.00 | 956.00 | -0.93% | 41,600 | 0.32 |
| Aug 25, 2026 | 983.00 | 983.00 | 961.00 | 965.00 | 965.00 | -1.03% | 95,100 | 0.73 |
| Aug 24, 2026 | 944.00 | 987.00 | 944.00 | 975.00 | 975.00 | +4.61% | 238,600 | 1.87 |
