Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Arealink Co., Ltd. (8914.T)

2,112.00
-28.00
(-1.31%)
At close: April 28 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20252,134.002,141.002,111.002,112.002,112.0026,100
Apr 25, 20252,148.002,162.002,137.002,140.002,140.0035,900
Apr 24, 20252,109.002,135.002,107.002,135.002,135.0053,500
Apr 23, 20252,086.002,110.002,072.002,107.002,107.0043,900
Apr 22, 20252,061.002,091.002,061.002,084.002,084.0026,400
Apr 21, 20252,055.002,096.002,049.002,080.002,080.0055,000
Apr 18, 20252,043.002,070.002,027.002,063.002,063.0047,200
Apr 17, 20252,010.002,034.001,923.002,006.002,006.0072,200
Apr 16, 20252,000.002,017.001,990.002,000.002,000.0040,300
Apr 15, 20251,978.001,995.001,973.001,980.001,980.0035,500
Apr 14, 20251,916.001,967.001,916.001,940.001,940.0043,300
Apr 11, 20251,866.001,922.001,858.001,908.001,908.0045,100
Apr 10, 20251,940.001,971.001,891.001,906.001,906.0053,000
Apr 9, 20251,816.001,825.001,765.001,799.001,799.0065,200
Apr 8, 20251,801.001,899.001,800.001,856.001,856.00139,200
Apr 7, 20251,701.001,767.001,692.001,707.001,707.00148,700
Apr 4, 20251,808.001,857.001,790.001,831.001,831.0092,200
Apr 3, 20251,857.001,899.001,855.001,886.001,886.0054,200
Apr 2, 20251,911.001,932.001,870.001,928.001,928.0062,900
Apr 1, 20251,983.001,995.001,927.001,928.001,928.0055,200
Mar 31, 20251,938.001,964.001,932.001,956.001,956.0034,500
Mar 28, 20251,941.001,981.001,940.001,968.001,968.0042,400
Mar 27, 20251,960.001,994.001,954.001,981.001,981.0072,100
Mar 26, 20251,980.001,995.001,958.001,975.001,975.0041,500
Mar 25, 20251,985.001,999.001,976.001,990.001,990.0032,900
Mar 24, 20251,978.001,998.001,969.001,985.001,985.0069,200
Mar 21, 20252,046.002,050.001,956.001,980.001,980.00143,400
Mar 19, 20252,071.002,098.002,054.002,070.002,070.0028,500
Mar 18, 20251,978.002,083.001,978.002,074.002,074.0041,600
Mar 17, 20251,958.001,993.001,953.001,958.001,958.0072,600
Mar 14, 20251,941.001,983.001,930.001,958.001,958.0055,700
Mar 13, 20252,004.002,028.001,951.001,963.001,963.0040,300
Mar 12, 20252,023.002,036.001,981.001,999.001,999.0026,700
Mar 11, 20251,968.002,018.001,954.002,018.002,018.0041,600
Mar 10, 20251,991.002,038.001,984.001,993.001,993.0028,900
Mar 7, 20252,042.002,063.002,000.002,000.002,000.0044,700
Mar 6, 20252,089.002,089.002,048.002,051.002,051.0026,900
Mar 5, 20252,076.002,099.002,072.002,082.002,082.0025,000
Mar 4, 20252,084.002,128.002,065.002,098.002,098.0047,500
Mar 3, 20252,098.002,134.002,074.002,086.002,086.0054,200
Feb 28, 20251,955.002,096.001,955.002,083.002,083.00121,000
Feb 27, 20251,971.002,021.001,955.001,955.001,955.0089,400
Feb 26, 20251,973.002,009.001,954.001,969.001,969.0066,300
Feb 25, 20251,985.001,990.001,913.001,973.001,973.0095,600
Feb 21, 20252,003.002,037.001,989.002,005.002,005.0050,600
Feb 20, 20251,988.002,004.001,974.002,001.002,001.0059,300
Feb 19, 20252,075.002,095.001,953.001,987.001,987.00131,600
Feb 18, 20251,990.002,117.001,988.002,075.002,075.00181,500
Feb 17, 20252,149.002,149.001,975.001,980.001,980.00222,900
Feb 14, 20252,220.002,264.002,111.002,137.002,137.00116,800
Feb 13, 20252,220.002,234.002,194.002,197.002,197.0042,500
Feb 12, 20252,190.002,224.002,179.002,220.002,220.0059,800
Feb 10, 20252,208.002,221.002,084.002,186.002,186.00228,400
Feb 7, 20252,331.002,331.002,192.002,198.002,198.00129,500
Feb 6, 20252,388.002,401.002,320.002,336.002,336.0053,800
Feb 5, 20252,342.002,398.002,310.002,388.002,388.0086,000
Feb 4, 20252,345.002,391.002,339.002,348.002,348.0040,600
Feb 3, 20252,333.002,355.002,320.002,338.002,338.0031,600
Jan 31, 20252,380.002,380.002,333.002,333.002,333.0039,400
Jan 30, 20252,357.002,393.002,342.002,380.002,380.0024,400
Jan 29, 20252,339.002,362.002,326.002,357.002,357.0027,100
Jan 28, 20252,288.002,352.002,281.002,351.002,351.0045,900
Jan 27, 20252,307.002,325.002,290.002,312.002,312.0037,600
Jan 24, 20252,216.002,415.002,216.002,330.002,330.00146,400
Jan 23, 20252,193.002,260.002,192.002,233.002,233.0074,200
Jan 22, 20252,224.002,238.002,181.002,207.002,207.0039,400
Jan 21, 20252,240.002,265.002,221.002,240.002,240.0031,800
Jan 20, 20252,235.002,250.002,228.002,241.002,241.0026,900
Jan 17, 20252,208.002,249.002,200.002,232.002,232.0029,700
Jan 16, 20252,277.002,289.002,240.002,253.002,253.0041,700
Jan 15, 20252,312.002,319.002,260.002,277.002,277.0036,300
Jan 14, 20252,310.002,321.002,278.002,288.002,288.0051,100
Jan 10, 20252,255.002,314.002,255.002,310.002,310.0032,200
Jan 9, 20252,186.002,255.002,186.002,253.002,253.0049,400
Jan 8, 20252,256.002,261.002,180.002,188.002,188.0087,300
Jan 7, 20252,296.002,320.002,249.002,261.002,261.0047,000
Jan 6, 20252,300.002,370.002,277.002,288.002,288.00127,900
Dec 30, 20242,225.002,286.002,219.002,284.002,284.0029,800
Dec 27, 2024 25 Dividend
Dec 27, 20242,310.002,355.002,239.002,260.002,260.0098,600
Dec 26, 20242,316.002,344.002,300.002,331.002,306.0044,800
Dec 25, 20242,314.002,315.002,260.002,314.002,289.1833,500
Dec 24, 20242,340.002,340.002,289.002,289.002,264.4547,400
Dec 23, 20242,355.002,374.002,308.002,340.002,314.9041,000
Dec 20, 20242,294.002,369.002,289.002,352.002,326.77101,200
Dec 19, 20242,243.002,299.002,213.002,288.002,263.4657,500
Dec 18, 20242,280.002,320.002,279.002,293.002,268.4147,000
Dec 17, 20242,346.002,363.002,265.002,285.002,260.49108,900
Dec 16, 20242,400.002,430.002,318.002,345.002,319.85112,800
Dec 13, 20242,317.002,367.002,309.002,350.002,324.80105,300
Dec 12, 20242,240.002,315.002,240.002,299.002,274.3463,700
Dec 11, 20242,223.002,290.002,211.002,212.002,188.2868,800
Dec 10, 20242,203.002,226.002,188.002,219.002,195.2056,500
Dec 9, 20242,191.002,205.002,146.002,203.002,179.3759,800
Dec 6, 20242,200.002,222.002,168.002,186.002,162.5640,000
Dec 5, 20242,182.002,206.002,174.002,193.002,169.4833,800
Dec 4, 20242,197.002,210.002,138.002,152.002,128.9263,700
Dec 3, 20242,156.002,194.002,152.002,188.002,164.5324,400
Dec 2, 20242,181.002,189.002,142.002,172.002,148.7134,600
Nov 29, 20242,196.002,227.002,174.002,181.002,157.6152,100
Nov 28, 20242,141.002,175.002,115.002,171.002,147.7247,300
Nov 27, 20242,187.002,200.002,125.002,149.002,125.9568,100
Nov 26, 20242,120.002,167.002,120.002,149.002,125.95113,700
Nov 25, 20242,059.002,132.002,003.002,127.002,104.19194,300
Nov 22, 20241,970.002,066.001,970.002,066.002,043.84160,900
Nov 21, 20241,889.001,934.001,859.001,933.001,912.27118,700
Nov 20, 20241,829.001,888.001,828.001,879.001,858.8534,600
Nov 19, 20241,819.001,837.001,812.001,829.001,809.3836,600
Nov 18, 20241,854.001,884.001,815.001,826.001,806.4231,200
Nov 15, 20241,866.001,893.001,860.001,877.001,856.8722,900
Nov 14, 20241,866.001,897.001,863.001,866.001,845.9923,900
Nov 13, 20241,925.001,925.001,855.001,866.001,845.9938,800
Nov 12, 20241,887.001,935.001,887.001,911.001,890.5058,300
Nov 11, 20241,873.001,908.001,873.001,891.001,870.7226,000
Nov 8, 20241,868.001,896.001,840.001,860.001,840.0555,500
Nov 7, 20241,814.001,873.001,813.001,868.001,847.9764,000
Nov 6, 20241,784.001,814.001,780.001,813.001,793.5630,000
Nov 5, 20241,813.001,813.001,785.001,812.001,792.5723,200
Nov 1, 20241,804.001,837.001,804.001,813.001,793.5635,400
Oct 31, 20241,789.001,836.001,789.001,831.001,811.3676,800
Oct 30, 20241,800.001,800.001,742.001,777.001,757.9485,200
Oct 29, 20241,752.001,788.001,734.001,760.001,741.1271,600
Oct 28, 20241,701.001,753.001,701.001,748.001,729.2531,900
Oct 25, 20241,750.001,787.001,650.001,692.001,673.85140,800
Oct 24, 20241,800.001,800.001,737.001,750.001,731.2338,800
Oct 23, 20241,760.001,822.001,758.001,802.001,782.6776,600
Oct 22, 20241,765.001,780.001,753.001,760.001,741.1259,500
Oct 21, 20241,728.001,762.001,728.001,762.001,743.1018,900
Oct 18, 20241,763.001,763.001,726.001,728.001,709.4728,300
Oct 17, 20241,740.001,762.001,731.001,750.001,731.2323,500
Oct 16, 20241,728.001,746.001,720.001,736.001,717.3816,700
Oct 15, 20241,744.001,744.001,724.001,728.001,709.4731,900
Oct 11, 20241,740.001,770.001,730.001,749.001,730.2431,400
Oct 10, 20241,711.001,758.001,710.001,737.001,718.3728,400
Oct 9, 20241,730.001,732.001,717.001,720.001,701.5514,900
Oct 8, 20241,736.001,746.001,719.001,730.001,711.4514,100
Oct 7, 20241,765.001,781.001,745.001,754.001,735.1918,700
Oct 4, 20241,724.001,780.001,723.001,755.001,736.1844,500
Oct 3, 20241,715.001,727.001,687.001,725.001,706.5061,500
Oct 2, 20241,718.001,734.001,705.001,715.001,696.6121,800
Oct 1, 20241,726.001,736.001,713.001,732.001,713.4220,300
Sep 30, 20241,681.001,720.001,681.001,701.001,682.7633,100
Sep 27, 20241,730.001,755.001,728.001,753.001,734.2033,700
Sep 26, 20241,710.001,722.001,702.001,710.001,691.6619,000
Sep 25, 20241,701.001,717.001,685.001,710.001,691.6643,600
Sep 24, 20241,723.001,723.001,697.001,701.001,682.7619,300
Sep 20, 20241,758.001,758.001,705.001,713.001,694.6337,000
Sep 19, 20241,732.001,757.001,732.001,736.001,717.3825,100
Sep 18, 20241,750.001,762.001,724.001,729.001,710.4618,300
Sep 17, 20241,757.001,757.001,701.001,738.001,719.3620,500
Sep 13, 20241,737.001,747.001,720.001,726.001,707.4921,500
Sep 12, 20241,733.001,764.001,726.001,744.001,725.3029,700
Sep 11, 20241,790.001,790.001,685.001,703.001,684.7463,200
Sep 10, 20241,790.001,803.001,771.001,795.001,775.7576,200
Sep 9, 20241,722.001,779.001,718.001,771.001,752.0161,200
Sep 6, 20241,716.001,806.001,716.001,772.001,753.0090,500
Sep 5, 20241,666.001,745.001,663.001,717.001,698.5942,100
Sep 4, 20241,665.001,707.001,656.001,690.001,671.8746,300
Sep 3, 20241,695.001,711.001,679.001,693.001,674.8496,700
Sep 2, 20241,690.001,695.001,656.001,677.001,659.0129,900
Aug 30, 20241,643.001,666.001,622.001,659.001,641.2141,400
Aug 29, 20241,634.001,645.001,618.001,626.001,608.5620,300
Aug 28, 20241,615.001,642.001,599.001,635.001,617.4629,500
Aug 27, 20241,570.001,612.001,550.001,603.001,585.8125,100
Aug 26, 20241,593.001,603.001,577.001,586.001,568.9933,100
Aug 23, 20241,582.001,595.001,571.001,593.001,575.9231,800
Aug 22, 20241,581.001,599.001,573.001,586.001,568.9921,200
Aug 21, 20241,600.001,621.001,586.001,588.001,570.9716,400
Aug 20, 20241,627.001,642.001,609.001,609.001,591.7424,900
Aug 19, 20241,625.001,628.001,611.001,611.001,593.7225,600
Aug 16, 20241,606.001,650.001,606.001,626.001,608.5637,900
Aug 15, 20241,653.001,653.001,602.001,605.001,587.7949,500
Aug 14, 20241,626.001,673.001,626.001,658.001,640.2245,400
Aug 13, 20241,614.001,631.001,610.001,626.001,608.5670,000
Aug 9, 20241,598.001,622.001,542.001,580.001,563.0569,200
Aug 8, 20241,518.001,625.001,518.001,583.001,566.0278,000
Aug 7, 20241,544.001,608.001,510.001,533.001,516.5681,800
Aug 6, 20241,512.001,569.001,484.001,538.001,521.50239,300
Aug 5, 20241,457.001,473.001,300.001,371.001,356.30231,100
Aug 2, 20241,611.001,628.001,542.001,564.001,547.23251,400
Aug 1, 20241,724.001,739.001,640.001,656.001,638.24140,300
Jul 31, 20241,691.001,765.001,669.001,739.001,720.35134,400
Jul 30, 20241,750.001,763.001,710.001,731.001,712.43112,000
Jul 29, 20241,740.001,786.001,730.001,786.001,766.8544,100
Jul 26, 20241,728.001,734.001,686.001,717.001,698.5949,300
Jul 25, 20241,731.001,744.001,675.001,701.001,682.76111,900
Jul 24, 20241,810.001,816.001,756.001,765.001,746.0774,800
Jul 23, 20241,791.001,815.001,791.001,810.001,790.5937,700
Jul 22, 20241,850.001,864.001,775.001,791.001,771.7962,900
Jul 19, 20241,816.001,834.001,805.001,833.001,813.3461,300
Jul 18, 20241,794.001,815.001,790.001,800.001,780.6959,700
Jul 17, 20241,830.001,835.001,791.001,808.001,788.6195,300
Jul 16, 20241,810.001,856.001,806.001,835.001,815.3290,200
Jul 12, 20241,746.001,794.001,745.001,773.001,753.9846,700
Jul 11, 20241,780.001,780.001,745.001,751.001,732.2222,800
Jul 10, 20241,750.001,765.001,728.001,760.001,741.1255,800
Jul 9, 20241,747.001,770.001,731.001,732.001,713.4233,400
Jul 8, 20241,730.001,758.001,728.001,747.001,728.2635,500
Jul 5, 20241,726.001,766.001,724.001,728.001,709.4765,100
Jul 4, 20241,704.001,743.001,696.001,731.001,712.4350,100
Jul 3, 20241,687.001,723.001,675.001,708.001,689.6832,600
Jul 2, 20241,720.001,737.001,681.001,698.001,679.7938,800
Jul 1, 20241,737.001,741.001,665.001,677.001,659.0150,500
Jun 28, 20241,724.001,740.001,707.001,737.001,718.3733,400
Jun 27, 2024 19.5 Dividend
Jun 27, 20241,714.001,770.001,709.001,720.001,701.5538,400
Jun 27, 2024 2:1 Stock Splits
Jun 26, 20241,717.501,752.501,705.001,745.001,706.9950,600
Jun 25, 20241,742.501,750.001,717.501,717.501,680.0916,200
Jun 24, 20241,740.001,757.501,705.001,730.001,692.3250,200
Jun 21, 20241,730.001,762.501,730.001,737.501,699.6627,400
Jun 20, 20241,790.001,807.501,760.001,765.001,726.5690,400
Jun 19, 20241,702.501,782.501,695.001,770.001,731.4594,400
Jun 18, 20241,727.501,730.001,680.001,702.501,665.4247,600
Jun 17, 20241,745.001,752.501,652.501,692.501,655.64169,600
Jun 14, 20241,765.001,800.001,762.501,765.001,726.5686,600
Jun 13, 20241,782.501,797.501,747.501,775.001,736.34137,600
Jun 12, 20241,740.001,765.001,727.501,730.001,692.3258,000
Jun 11, 20241,725.001,772.501,725.001,740.001,702.10139,400
Jun 10, 20241,635.001,727.501,632.501,720.001,682.54158,400
Jun 7, 20241,577.501,620.001,575.001,620.001,584.7271,000
Jun 6, 20241,607.501,625.001,567.501,580.001,545.5970,200
Jun 5, 20241,580.001,617.501,550.001,607.501,572.49113,400
Jun 4, 20241,630.001,647.501,575.001,580.001,545.59112,400
Jun 3, 20241,580.001,637.501,570.001,630.001,594.50159,400
May 31, 20241,527.501,545.001,512.501,535.001,501.5742,000
May 30, 20241,500.001,517.501,488.501,510.001,477.1182,000
May 29, 20241,540.001,540.001,507.501,507.501,474.6783,600
May 28, 20241,547.501,550.001,507.501,527.501,494.2392,600
May 27, 20241,520.001,557.501,520.001,547.501,513.80135,600
May 24, 20241,488.001,542.501,488.001,525.001,491.7997,600
May 23, 20241,489.501,497.501,477.001,489.501,457.0671,200
May 22, 20241,481.501,496.001,479.001,489.501,457.0680,800
May 21, 20241,525.001,540.001,485.501,486.001,453.64107,200
May 20, 20241,449.501,540.001,442.501,515.001,482.00177,000
May 17, 20241,411.001,439.501,407.501,439.001,407.66115,400
May 16, 20241,428.001,429.001,404.001,417.501,386.63113,000
May 15, 20241,450.501,458.001,437.501,438.001,406.6883,600
May 14, 20241,507.501,507.501,442.501,459.501,427.71117,000
May 13, 20241,496.501,512.501,493.001,512.501,479.56137,200
May 10, 20241,479.501,507.501,458.001,505.001,472.22172,200
May 9, 20241,542.501,545.001,491.001,494.501,461.95260,600
May 8, 20241,577.501,587.501,542.501,547.501,513.80125,400
May 7, 20241,607.501,607.501,560.001,585.001,550.4870,200
May 2, 20241,612.501,615.001,562.501,572.501,538.25135,000
May 1, 20241,567.501,640.001,557.501,615.001,579.83269,800
Apr 30, 20241,540.001,585.001,527.501,555.001,521.13263,000

Related Tickers

8844.T Cosmos Initia Co., Ltd.
1,218.00
+1.67%
 
3245.T Dear Life Co.,Ltd.
1,104.00
+1.38%
 
3486.T Global Link Management Inc.
1,916.00
+0.31%
 
EIK.IC Eik fasteignafélag hf.
12.40
-2.36%
 
8881.T NISSHIN GROUP HOLDINGS Company, Limited
514.00
+1.38%
 
MALLPLAZA.SN Plaza S.A.
2,189.00
-2.06%
 
3316.HK Binjiang Service Group Co. Ltd.
25.500
+3.24%
 
CENCOMALLS.SN CENCOSUD SHOPPING SA
2,060.00
-0.48%