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 ¥2,060.17 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,505.02, while ¥1000 invested 1 year ago would be worth ¥771.97. This corresponds to total returns of 106.02%, 50.5%, -22.8%, respectively, with annualized returns of 7.49%, 8.51%, -22.8%.

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
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
June 17, 2026	882	903	903	909	882	54,600
June 16, 2026	888	882	882	888	871	57,700
June 15, 2026	893	888	888	905	881	41,900
June 12, 2026	892	893	893	893	862	101,600
June 11, 2026	900	877	877	902	875	96,000
June 10, 2026	892	900	900	912	892	40,200
June 09, 2026	885	890	890	895	878	64,500
June 08, 2026	879	879	879	890	870	86,800
June 05, 2026	890	887	887	902	884	96,100
June 04, 2026	932	889	889	932	880	134,100
June 03, 2026	958	938	938	961	935	57,800
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