Arcland Service Holdings Co., Ltd. - 3085.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 28, 2023	3,090	3,045	3,045	3,090	3,010	48,800
August 25, 2023	3,050	3,070	3,070	3,095	3,050	45,400
August 24, 2023	3,100	3,080	3,080	3,110	3,080	48,100
August 23, 2023	3,100	3,110	3,110	3,145	3,075	70,300
August 22, 2023	2,998	3,090	3,090	3,105	2,992	110,900
August 21, 2023	2,975	2,998	2,998	3,080	2,975	154,600
August 18, 2023	2,979	2,979	2,979	2,995	2,974	58,600
August 17, 2023	3,010	2,986	2,986	3,015	2,962	87,800
August 16, 2023	3,070	3,025	3,025	3,070	3,025	29,000
August 15, 2023	3,055	3,075	3,075	3,075	3,050	43,800
August 14, 2023	3,040	3,060	3,060	3,075	3,040	47,700
August 10, 2023	3,045	3,040	3,040	3,045	3,030	21,100
August 09, 2023	3,045	3,045	3,045	3,060	3,025	38,300
August 08, 2023	3,045	3,030	3,030	3,055	3,030	39,600
August 07, 2023	3,005	3,030	3,030	3,035	3,000	44,500
August 04, 2023	3,000	3,020	3,020	3,040	2,998	33,500
August 03, 2023	2,997	3,000	3,000	3,025	2,997	43,900
August 02, 2023	3,010	3,000	3,000	3,010	2,991	42,600
August 01, 2023	3,030	3,020	3,020	3,035	3,015	32,200
July 31, 2023	3,045	3,030	3,030	3,065	3,025	59,800
July 28, 2023	2,999	3,020	3,020	3,040	2,993	65,100
July 27, 2023	3,015	3,025	3,025	3,035	3,015	37,300
July 26, 2023	3,050	3,025	3,025	3,055	3,010	51,000
July 25, 2023	3,010	3,050	3,050	3,055	3,005	66,400
July 24, 2023	2,999	3,005	3,005	3,015	2,994	67,100
July 21, 2023	2,990	2,991	2,991	2,998	2,983	50,800
July 20, 2023	2,960	3,000	3,000	3,010	2,960	126,200
July 19, 2023	2,942	2,964	2,964	2,967	2,942	56,800
July 18, 2023	2,927	2,941	2,941	2,962	2,926	67,800
July 14, 2023	2,915	2,929	2,929	2,934	2,902	51,500
July 13, 2023	2,915	2,920	2,920	2,937	2,907	43,900
July 12, 2023	2,895	2,912	2,912	2,953	2,887	107,200
July 11, 2023	2,910	2,909	2,909	2,938	2,908	60,100
July 10, 2023	2,875	2,908	2,908	2,919	2,870	95,700
July 07, 2023	2,880	2,880	2,880	2,898	2,857	78,600
July 06, 2023	2,905	2,888	2,888	2,912	2,888	72,000
July 05, 2023	2,936	2,914	2,914	2,940	2,909	62,600
July 04, 2023	2,928	2,939	2,939	2,948	2,925	74,200
July 03, 2023	2,925	2,936	2,936	2,958	2,925	99,700
June 30, 2023	2,913	2,919	2,919	2,925	2,900	80,600
June 29, 2023	2,948	2,913	2,913	2,958	2,913	369,100
June 28, 2023	2,950	2,988	2,973	2,989	2,950	504,600
June 27, 2023	2,927	2,945	2,930.22	2,948	2,920	145,800
June 26, 2023	2,946	2,929	2,914.3	2,946	2,929	70,400
June 23, 2023	2,951	2,939	2,924.25	2,972	2,929	82,000
June 22, 2023	2,990	2,951	2,936.19	2,990	2,947	150,800
June 21, 2023	2,951	2,961	2,961	2,992	2,950	94,100
June 20, 2023	2,929	2,953	2,953	2,953	2,920	65,300
June 19, 2023	2,910	2,921	2,921	2,921	2,893	80,700
June 16, 2023	2,934	2,906	2,906	2,935	2,906	104,900
June 15, 2023	2,950	2,929	2,929	2,963	2,929	51,600
June 14, 2023	2,950	2,931	2,931	2,952	2,920	80,700
June 13, 2023	2,952	2,950	2,950	2,971	2,950	51,700
June 12, 2023	2,949	2,952	2,952	2,955	2,941	62,800
June 09, 2023	2,957	2,933	2,933	2,958	2,932	184,100
June 08, 2023	2,923	2,930	2,930	2,936	2,902	128,400
June 07, 2023	2,950	2,908	2,908	2,962	2,908	96,100
June 06, 2023	2,946	2,945	2,945	2,953	2,936	79,200
June 05, 2023	2,960	2,947	2,947	2,972	2,946	58,200
June 02, 2023	2,954	2,951	2,951	2,959	2,944	65,300

Arcland Service Holdings Co., Ltd. (3085.T) JPX