Arealink Co., Ltd. - 8914.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	2,197	2,149	2,149	2,210	2,147	46,200
October 23, 2025	2,217	2,210	2,210	2,228	2,194	45,300
October 22, 2025	2,138	2,227	2,227	2,228	2,138	73,100
October 21, 2025	2,148	2,138	2,138	2,183	2,120	70,800
October 20, 2025	2,157	2,121	2,121	2,157	2,106	137,500
October 17, 2025	2,160	2,133	2,133	2,160	2,128	41,300
October 16, 2025	2,191	2,164	2,164	2,212	2,150	71,100
October 15, 2025	2,198	2,174	2,174	2,218	2,164	77,700
October 14, 2025	2,230	2,183	2,183	2,230	2,160	105,600
October 10, 2025	2,226	2,251	2,251	2,261	2,203	91,700
October 09, 2025	2,183	2,187	2,187	2,203	2,167	46,700
October 08, 2025	2,230	2,183	2,183	2,245	2,176	79,400
October 07, 2025	2,255	2,215	2,215	2,270	2,209	88,100
October 06, 2025	2,224	2,259	2,259	2,267	2,189	87,800
October 03, 2025	2,153	2,181	2,181	2,188	2,146	44,900
October 02, 2025	2,199	2,178	2,178	2,238	2,173	101,800
October 01, 2025	2,206	2,188	2,188	2,226	2,181	144,300
September 30, 2025	2,346	2,230	2,230	2,347	2,230	209,500
September 29, 2025	2,359	2,323	2,323	2,359	2,323	74,100
September 26, 2025	2,333	2,343	2,343	2,366	2,330	61,600
September 25, 2025	2,428	2,333	2,333	2,428	2,318	77,200
September 24, 2025	2,436	2,427	2,427	2,443	2,416	42,600
September 22, 2025	2,424	2,436	2,436	2,442	2,395	55,500
September 19, 2025	2,400	2,420	2,420	2,422	2,376	114,400
September 18, 2025	2,377	2,406	2,406	2,406	2,360	72,800
September 17, 2025	2,363	2,395	2,395	2,400	2,347	163,900
September 16, 2025	2,320	2,363	2,363	2,363	2,291	885,000
September 12, 2025	2,410	2,322	2,322	2,424	2,308	191,300
September 11, 2025	2,447	2,424	2,424	2,457	2,414	135,500
September 10, 2025	2,397	2,422	2,422	2,427	2,384	189,000
September 09, 2025	2,323	2,347	2,347	2,372	2,315	403,000
September 08, 2025	2,333	2,310	2,310	2,372	2,306	406,500
September 05, 2025	2,312	2,312	2,312	2,340	2,306	119,400
September 04, 2025	2,336	2,315	2,315	2,357	2,304	80,500
September 03, 2025	2,302	2,309	2,309	2,340	2,299	117,400
September 02, 2025	2,373	2,300	2,300	2,386	2,270	248,900
September 01, 2025	2,452	2,381	2,381	2,488	2,367	378,900
August 29, 2025	2,542	2,552	2,552	2,565	2,523	68,900
August 28, 2025	2,563	2,525	2,525	2,575	2,520	70,100
August 27, 2025	2,570	2,567	2,567	2,598	2,567	7,800
August 26, 2025	2,573	2,570	2,570	2,591	2,555	22,500
August 25, 2025	2,621	2,570	2,570	2,630	2,567	39,000
August 22, 2025	2,636	2,620	2,620	2,656	2,610	37,700
August 21, 2025	2,662	2,622	2,622	2,664	2,610	35,700
August 20, 2025	2,620	2,662	2,662	2,669	2,618	54,900
August 19, 2025	2,605	2,639	2,639	2,673	2,602	71,300
August 18, 2025	2,541	2,606	2,606	2,607	2,516	52,000
August 15, 2025	2,569	2,541	2,541	2,587	2,541	27,600
August 14, 2025	2,566	2,562	2,562	2,569	2,533	74,700
August 13, 2025	2,598	2,569	2,569	2,616	2,565	42,200
August 12, 2025	2,627	2,574	2,574	2,627	2,569	22,000
August 08, 2025	2,610	2,584	2,584	2,620	2,584	25,600
August 07, 2025	2,579	2,596	2,596	2,624	2,574	68,600
August 06, 2025	2,572	2,579	2,579	2,628	2,571	56,500
August 05, 2025	2,589	2,584	2,584	2,615	2,563	52,100
August 04, 2025	2,463	2,583	2,583	2,587	2,450	98,200
August 01, 2025	2,508	2,513	2,513	2,518	2,435	63,400
July 31, 2025	2,477	2,545	2,545	2,546	2,447	82,200
July 30, 2025	2,519	2,446	2,446	2,580	2,396	158,000
July 29, 2025	2,475	2,527	2,527	2,527	2,470	55,200

Arealink Co., Ltd. (8914.T) JPX