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

948.00

-11(-1.15%)

Updated at June 03 12:39PM

Currency In JPY

8914.T Historical Return

If you invested ¥1000 in Arealink Co., Ltd. (8914.T) 10 years ago, it would be worth ¥1,943.98 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,535.25, while ¥1000 invested 1 year ago would be worth ¥893.29. This corresponds to total returns of 94.4%, 53.52%, -10.67%, respectively, with annualized returns of 6.87%, 8.95%, -10.67%.

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
June 02, 2026	943	959	959	964	940	112,500
June 01, 2026	970	943	943	972	938	85,400
May 29, 2026	977	964	964	983	964	59,100
May 28, 2026	970	970	970	977	967	36,600
May 27, 2026	970	970	970	972	963	41,900
May 26, 2026	971	970	970	979	967	47,300
May 25, 2026	983	975	975	985	967	52,800
May 22, 2026	960	973	973	976	956	52,000
May 21, 2026	946	945	945	964	943	43,200
May 20, 2026	944	945	945	947	935	49,200
May 19, 2026	938	943	943	955	938	82,400
May 18, 2026	959	936	936	964	933	75,800
May 15, 2026	946	952	952	968	946	56,600
May 14, 2026	967	952	952	971	952	53,300
May 13, 2026	960	975	975	982	960	58,000
May 12, 2026	997	957	957	998	940	167,000
May 11, 2026	1,003	998	998	1,010	997	62,500
May 08, 2026	1,022	1,002	1,002	1,023	1,000	57,000
May 07, 2026	1,042	1,020	1,020	1,044	1,020	77,200
May 01, 2026	1,010	1,012	1,012	1,027	1,005	70,500
April 30, 2026	1,043	1,005	1,005	1,049	998	189,200
April 28, 2026	1,091	1,040	1,040	1,121	1,006	254,500
April 27, 2026	1,103	1,093	1,093	1,103	1,086	63,700
April 24, 2026	1,090	1,097	1,097	1,101	1,078	79,800
April 23, 2026	1,072	1,090	1,090	1,092	1,063	97,100
April 22, 2026	1,075	1,072	1,072	1,084	1,064	44,300
April 21, 2026	1,100	1,082	1,082	1,119	1,073	99,700
April 20, 2026	1,129	1,112	1,112	1,129	1,105	64,900
April 17, 2026	1,105	1,120	1,120	1,126	1,093	107,500
April 16, 2026	1,142	1,115	1,115	1,145	1,115	54,700
April 15, 2026	1,145	1,140	1,140	1,154	1,130	51,100
April 14, 2026	1,142	1,145	1,145	1,147	1,125	55,800
April 13, 2026	1,140	1,149	1,149	1,153	1,123	155,000
April 10, 2026	1,131	1,122	1,122	1,136	1,116	30,500
April 09, 2026	1,143	1,130	1,130	1,143	1,121	83,700
April 08, 2026	1,118	1,143	1,143	1,143	1,117	56,800
April 07, 2026	1,089	1,103	1,103	1,108	1,089	55,800
April 06, 2026	1,071	1,081	1,081	1,084	1,053	72,500
April 03, 2026	1,092	1,074	1,074	1,099	1,069	64,500
April 02, 2026	1,100	1,083	1,083	1,116	1,080	55,100
April 01, 2026	1,080	1,100	1,100	1,100	1,080	61,700
March 31, 2026	1,110	1,066	1,066	1,125	1,066	84,700
March 30, 2026	1,074	1,080	1,080	1,089	1,043	205,500
March 27, 2026	1,101	1,104	1,104	1,117	1,101	82,300
March 26, 2026	1,145	1,104	1,104	1,151	1,101	89,000
March 25, 2026	1,150	1,145	1,145	1,151	1,142	61,100
March 24, 2026	1,161	1,134	1,134	1,161	1,126	108,300
March 23, 2026	1,171	1,111	1,111	1,171	1,103	163,400
March 19, 2026	1,240	1,201	1,201	1,240	1,201	75,600
March 18, 2026	1,230	1,240	1,240	1,242	1,223	44,400
March 17, 2026	1,239	1,235	1,235	1,264	1,227	59,000
March 16, 2026	1,272	1,231	1,231	1,272	1,221	129,600
March 13, 2026	1,279	1,273	1,273	1,304	1,273	89,100
March 12, 2026	1,316	1,299	1,299	1,316	1,287	104,400
March 11, 2026	1,327	1,321	1,321	1,335	1,317	114,800
March 10, 2026	1,311	1,315	1,320	1,323	1,304	27,700
March 09, 2026	1,273	1,304	1,304	1,309	1,268	131,700
March 06, 2026	1,303	1,318	1,318	1,323	1,303	154,900
March 05, 2026	1,290	1,300	1,300	1,305	1,277	132,800
March 04, 2026	1,260	1,258	1,262	1,280	1,230	174,600