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 ¥1,851.53 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,327.59, while ¥1000 invested 1 year ago would be worth ¥707.1. This corresponds to total returns of 85.15%, 32.76%, -29.29%, respectively, with annualized returns of 6.35%, 5.83%, -29.29%.

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
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
August 07, 2026	922	900	900	931	896	144,800
August 06, 2026	922	927	927	930	911	87,700
August 05, 2026	920	922	922	922	883	161,200
August 04, 2026	959	929	929	962	926	111,800
August 03, 2026	982	960	960	982	936	128,300
July 31, 2026	1,000	997	997	1,000	974	119,200
July 30, 2026	1,030	1,007	1,007	1,074	998	287,000
July 29, 2026	964	1,005	1,005	1,014	938	423,400
July 28, 2026	958	953	953	958	931	162,900
July 27, 2026	917	943	943	943	910	129,000
July 24, 2026	937	929	929	964	924	140,900
July 23, 2026	902	952	952	952	885	201,100
July 22, 2026	907	887	887	915	881	88,800
July 21, 2026	900	903	903	909	884	125,500
July 17, 2026	897	894	894	908	881	133,100
July 16, 2026	871	882	882	888	865	96,600
July 15, 2026	889	884	884	889	867	118,600
July 14, 2026	872	874	874	880	852	145,900
July 13, 2026	855	857	857	862	849	105,600
July 10, 2026	874	864	864	874	848	236,900
July 09, 2026	812	866	866	909	810	721,900
July 08, 2026	809	804	804	810	796	167,600
July 07, 2026	812	812	812	842	809	93,800
July 06, 2026	811	809	809	823	803	148,200
July 03, 2026	806	817	817	817	803	127,800
July 02, 2026	808	809	809	827	805	59,500
July 01, 2026	821	814	814	821	804	158,100
June 30, 2026	829	821	821	840	818	99,100
June 29, 2026	830	827	827	835	817	137,500
June 26, 2026	841	843	843	844	831	180,500
June 25, 2026	819	854	854	855	810	140,500
June 24, 2026	838	810	810	839	809	170,600
June 23, 2026	868	837	837	868	830	211,200
June 22, 2026	890	861	861	894	854	134,400
June 19, 2026	903	896	896	903	886	51,100
June 18, 2026	907	898	898	911	887	42,200