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

Currency In JPY

8914.T Historical Return

If you invested ¥1000 in Arealink Co., Ltd. (8914.T) 10 years ago, it would be worth ¥1,443.68 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,115.22, while ¥1000 invested 1 year ago would be worth ¥762. This corresponds to total returns of 44.37%, 11.52%, -23.8%, respectively, with annualized returns of 3.74%, 2.2%, -23.8%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8914.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	781	785	785	798	781	91,100
November 09, 2026	766	780	780	780	766	53,100
November 06, 2026	750	761	761	766	747	148,700
November 05, 2026	764	780	780	792	764	114,400
November 04, 2026	757	762	762	770	755	182,000
November 02, 2026	767	746	746	769	727	350,500
October 30, 2026	762	778	778	785	762	251,800
October 29, 2026	789	771	771	807	769	336,000
October 28, 2026	826	780	780	833	775	366,600
October 27, 2026	839	823	823	839	814	129,500
October 26, 2026	850	850	850	858	840	85,500
October 23, 2026	826	850	850	853	822	104,700
October 22, 2026	845	821	821	850	818	67,600
October 21, 2026	836	851	851	853	833	57,200
October 20, 2026	848	829	829	848	829	35,700
October 19, 2026	852	849	849	861	845	48,700
October 16, 2026	841	857	857	865	841	89,300
October 15, 2026	835	845	845	857	830	86,800
October 14, 2026	850	839	839	856	839	63,000
October 13, 2026	854	843	843	854	842	57,000
October 09, 2026	836	855	855	855	833	87,200
October 08, 2026	837	839	839	845	823	291,300
October 07, 2026	831	833	833	837	823	115,900
October 06, 2026	831	822	822	839	820	90,200
October 05, 2026	839	825	825	850	818	103,800
October 02, 2026	837	830	830	840	830	66,500
October 01, 2026	855	847	847	860	847	53,100
September 30, 2026	856	862	862	866	850	50,200
September 29, 2026	881	861	861	882	856	71,700
September 28, 2026	892	879	879	895	878	70,300
September 25, 2026	905	893	893	908	890	40,000
September 24, 2026	883	895	895	903	882	73,700
September 18, 2026	875	879	879	883	873	48,800
September 17, 2026	870	878	878	888	870	83,800
September 16, 2026	879	875	875	881	866	53,500
September 15, 2026	872	880	880	883	872	37,000
September 11, 2026	870	857	857	880	855	81,300
September 10, 2026	884	875	875	884	872	38,700
September 09, 2026	896	884	884	896	878	95,500
September 08, 2026	908	898	898	908	897	39,700
September 07, 2026	906	905	905	917	897	77,900
September 04, 2026	894	906	906	912	889	65,500
September 03, 2026	906	894	894	906	891	59,600
September 02, 2026	925	905	905	925	904	73,000
September 01, 2026	935	925	925	941	922	54,600
August 31, 2026	957	940	940	957	931	74,100
August 28, 2026	950	948	948	958	941	58,500
August 27, 2026	953	948	948	963	941	62,000
August 26, 2026	966	956	956	968	952	41,600
August 25, 2026	983	965	965	983	961	95,100
August 24, 2026	944	975	975	987	944	238,600
August 21, 2026	923	932	932	937	923	49,700
August 20, 2026	898	932	932	938	898	94,800
August 19, 2026	905	898	898	909	890	91,100
August 18, 2026	924	905	905	933	904	88,100
August 17, 2026	918	920	920	950	912	212,300
August 14, 2026	937	928	928	948	922	127,900
August 13, 2026	920	949	949	949	914	114,600
August 12, 2026	918	919	919	939	906	167,800
August 10, 2026	900	911	911	918	885	150,900