ARCLANDS CORPORATION(JP:9842)
Â¥1,901.00-16.00 (-0.83%)
JP:9842
ARCLANDS CORPORATION historical prices
Â¥1,901.00
At close:-16.00 (-0.83%)
Want to see JP:9842 full AI Analyst Report?
ARCLANDS CORPORATION (9842) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,925.00 | 1,928.00 | 1,901.00 | 1,901.00 | 1,901.00 | -0.83% | 89,800 | 0.40 |
| Nov 10, 2026 | 1,925.00 | 1,925.00 | 1,907.00 | 1,917.00 | 1,917.00 | +1.27% | 104,500 | 0.46 |
| Nov 09, 2026 | 1,912.00 | 1,929.00 | 1,903.00 | 1,915.00 | 1,915.00 | +1.16% | 99,000 | 0.43 |
| Nov 06, 2026 | 1,944.00 | 1,947.00 | 1,893.00 | 1,893.00 | 1,893.00 | -2.92% | 128,200 | 0.57 |
| Nov 05, 2026 | 1,927.00 | 1,963.00 | 1,920.00 | 1,950.00 | 1,950.00 | +2.63% | 228,600 | 1.01 |
| Nov 04, 2026 | 1,900.00 | 1,923.00 | 1,897.00 | 1,900.00 | 1,900.00 | +0.16% | 131,500 | 0.57 |
| Nov 03, 2026 | 1,897.00 | 1,919.00 | 1,897.00 | 1,897.00 | 1,897.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,918.00 | 1,919.00 | 1,897.00 | 1,897.00 | 1,897.00 | -0.52% | 112,300 | 0.47 |
| Oct 30, 2026 | 1,893.00 | 1,910.00 | 1,893.00 | 1,907.00 | 1,907.00 | +1.71% | 183,700 | 0.74 |
| Oct 29, 2026 | 1,882.00 | 1,890.00 | 1,866.00 | 1,875.00 | 1,875.00 | -0.37% | 281,600 | 1.12 |
| Oct 28, 2026 | 1,898.00 | 1,904.00 | 1,876.00 | 1,882.00 | 1,882.00 | -0.90% | 195,600 | 0.77 |
| Oct 27, 2026 | 1,923.00 | 1,923.00 | 1,892.00 | 1,899.00 | 1,899.00 | -1.30% | 108,100 | 0.42 |
| Oct 26, 2026 | 1,911.00 | 1,932.00 | 1,898.00 | 1,924.00 | 1,924.00 | +0.68% | 115,900 | 0.44 |
| Oct 23, 2026 | 1,915.00 | 1,944.00 | 1,909.00 | 1,911.00 | 1,911.00 | +0.84% | 215,600 | 0.81 |
| Oct 22, 2026 | 1,900.00 | 1,909.00 | 1,895.00 | 1,895.00 | 1,895.00 | -0.26% | 76,200 | 0.28 |
| Oct 21, 2026 | 1,900.00 | 1,905.00 | 1,893.00 | 1,900.00 | 1,900.00 | -0.05% | 115,500 | 0.43 |
| Oct 20, 2026 | 1,901.00 | 1,910.00 | 1,888.00 | 1,901.00 | 1,901.00 | +0.26% | 97,400 | 0.36 |
| Oct 19, 2026 | 1,907.00 | 1,915.00 | 1,887.00 | 1,896.00 | 1,896.00 | +0.05% | 159,500 | 0.58 |
| Oct 16, 2026 | 1,904.00 | 1,908.00 | 1,893.00 | 1,895.00 | 1,895.00 | -0.42% | 134,400 | 0.48 |
| Oct 15, 2026 | 1,891.00 | 1,903.00 | 1,872.00 | 1,903.00 | 1,903.00 | +1.49% | 176,200 | 0.64 |
| Oct 14, 2026 | 1,875.00 | 1,891.00 | 1,875.00 | 1,875.00 | 1,875.00 | +0.11% | 159,300 | 0.57 |
| Oct 13, 2026 | 1,854.00 | 1,880.00 | 1,854.00 | 1,873.00 | 1,873.00 | +1.30% | 113,900 | 0.41 |
| Oct 12, 2026 | 1,849.00 | 1,870.00 | 1,849.00 | 1,849.00 | 1,849.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,860.00 | 1,870.00 | 1,849.00 | 1,849.00 | 1,849.00 | +0.05% | 156,200 | 0.55 |
| Oct 08, 2026 | 1,854.00 | 1,854.00 | 1,826.00 | 1,848.00 | 1,848.00 | -0.05% | 174,700 | 0.61 |
| Oct 07, 2026 | 1,852.00 | 1,864.00 | 1,849.00 | 1,849.00 | 1,849.00 | -0.16% | 118,200 | 0.41 |
| Oct 06, 2026 | 1,834.00 | 1,859.00 | 1,834.00 | 1,852.00 | 1,852.00 | +0.98% | 121,700 | 0.42 |
| Oct 05, 2026 | 1,843.00 | 1,848.00 | 1,830.00 | 1,834.00 | 1,834.00 | -0.70% | 179,500 | 0.62 |
| Oct 02, 2026 | 1,862.00 | 1,862.00 | 1,846.00 | 1,847.00 | 1,847.00 | -0.97% | 204,100 | 0.70 |
| Oct 01, 2026 | 1,859.00 | 1,874.00 | 1,852.00 | 1,865.00 | 1,865.00 | -0.05% | 181,900 | 0.61 |
| Sep 30, 2026 | 1,868.00 | 1,877.00 | 1,854.00 | 1,866.00 | 1,866.00 | -0.21% | 207,400 | 0.70 |
| Sep 29, 2026 | 1,889.00 | 1,890.00 | 1,861.00 | 1,870.00 | 1,870.00 | -1.27% | 155,900 | 0.53 |
| Sep 28, 2026 | 1,898.00 | 1,903.00 | 1,887.00 | 1,894.00 | 1,894.00 | -0.11% | 230,700 | 0.78 |
| Sep 25, 2026 | 1,889.00 | 1,897.00 | 1,885.00 | 1,896.00 | 1,896.00 | +0.85% | 119,200 | 0.40 |
| Sep 24, 2026 | 1,889.00 | 1,889.00 | 1,876.00 | 1,880.00 | 1,880.00 | -0.95% | 204,300 | 0.69 |
| Sep 23, 2026 | 1,900.00 | 1,901.00 | 1,886.00 | 1,898.00 | 1,898.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,900.00 | 1,901.00 | 1,886.00 | 1,898.00 | 1,898.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,900.00 | 1,901.00 | 1,886.00 | 1,898.00 | 1,898.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,900.00 | 1,901.00 | 1,886.00 | 1,898.00 | 1,898.00 | +0.05% | 216,600 | 0.72 |
| Sep 17, 2026 | 1,885.00 | 1,899.00 | 1,885.00 | 1,897.00 | 1,897.00 | +0.64% | 84,100 | 0.28 |
| Sep 16, 2026 | 1,892.00 | 1,898.00 | 1,883.00 | 1,885.00 | 1,885.00 | +0.27% | 96,700 | 0.31 |
| Sep 15, 2026 | 1,889.00 | 1,895.00 | 1,879.00 | 1,880.00 | 1,880.00 | -0.48% | 86,700 | 0.28 |
| Sep 14, 2026 | 1,873.00 | 1,890.00 | 1,871.00 | 1,889.00 | 1,889.00 | +1.50% | 98,700 | 0.32 |
| Sep 11, 2026 | 1,860.00 | 1,879.00 | 1,858.00 | 1,861.00 | 1,861.00 | -1.17% | 152,800 | 0.49 |
| Sep 10, 2026 | 1,853.00 | 1,885.00 | 1,850.00 | 1,883.00 | 1,883.00 | +1.40% | 139,700 | 0.45 |
| Sep 09, 2026 | 1,878.00 | 1,890.00 | 1,857.00 | 1,857.00 | 1,857.00 | -1.28% | 206,000 | 0.67 |
| Sep 08, 2026 | 1,863.00 | 1,890.00 | 1,858.00 | 1,881.00 | 1,881.00 | +0.70% | 210,300 | 0.69 |
| Sep 07, 2026 | 1,876.00 | 1,876.00 | 1,858.00 | 1,868.00 | 1,868.00 | 0.00% | 139,000 | 0.45 |
| Sep 04, 2026 | 1,856.00 | 1,876.00 | 1,852.00 | 1,868.00 | 1,868.00 | +0.43% | 167,400 | 0.55 |
| Sep 03, 2026 | 1,878.00 | 1,878.00 | 1,844.00 | 1,860.00 | 1,860.00 | +0.76% | 246,800 | 0.82 |
