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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	2,491	2,498	2,498	2,522	2,468	59,800
July 25, 2025	2,445	2,474	2,474	2,485	2,434	58,300
July 24, 2025	2,436	2,445	2,445	2,445	2,406	45,700
July 23, 2025	2,399	2,435	2,435	2,436	2,380	56,800
July 22, 2025	2,392	2,402	2,402	2,412	2,360	34,200
July 18, 2025	2,393	2,392	2,392	2,410	2,371	28,700
July 17, 2025	2,388	2,393	2,393	2,408	2,370	41,700
July 16, 2025	2,388	2,377	2,377	2,396	2,355	33,100
July 15, 2025	2,357	2,365	2,365	2,376	2,336	33,700
July 14, 2025	2,360	2,359	2,359	2,384	2,330	47,900
July 11, 2025	2,280	2,384	2,384	2,416	2,280	87,900
July 10, 2025	2,331	2,282	2,282	2,339	2,281	48,200
July 09, 2025	2,306	2,332	2,332	2,354	2,304	32,700
July 08, 2025	2,358	2,307	2,307	2,363	2,307	31,200
July 07, 2025	2,339	2,358	2,358	2,368	2,326	29,600
July 04, 2025	2,359	2,340	2,340	2,380	2,322	25,000
July 03, 2025	2,370	2,359	2,359	2,382	2,342	37,900
July 02, 2025	2,363	2,365	2,365	2,387	2,334	28,400
July 01, 2025	2,400	2,385	2,385	2,423	2,377	33,600
June 30, 2025	2,421	2,422	2,422	2,433	2,393	39,200
June 27, 2025	2,372	2,402	2,402	2,424	2,349	35,100
June 26, 2025	2,381	2,384	2,359	2,408	2,381	48,400
June 25, 2025	2,400	2,366	2,341.19	2,400	2,346	45,200
June 24, 2025	2,369	2,400	2,374.83	2,404	2,368	54,300
June 23, 2025	2,346	2,368	2,343.17	2,368	2,325	36,900
June 20, 2025	2,375	2,360	2,335.25	2,389	2,345	28,000
June 19, 2025	2,333	2,373	2,348.12	2,409	2,318	66,000
June 18, 2025	2,323	2,333	2,308.53	2,352	2,315	35,100
June 17, 2025	2,294	2,323	2,298.64	2,334	2,285	34,300
June 16, 2025	2,325	2,292	2,267.96	2,329	2,281	56,600
June 13, 2025	2,333	2,326	2,301.61	2,335	2,309	24,300
June 12, 2025	2,324	2,321	2,296.66	2,330	2,305	25,000
June 11, 2025	2,290	2,325	2,300.62	2,326	2,276	33,200
June 10, 2025	2,265	2,296	2,271.92	2,312	2,251	49,300
June 09, 2025	2,237	2,261	2,237.29	2,274	2,221	47,900
June 06, 2025	2,287	2,220	2,196.72	2,299	2,208	33,700
June 05, 2025	2,252	2,283	2,259.06	2,293	2,183	62,100
June 04, 2025	2,149	2,268	2,244.22	2,268	2,149	113,800
June 03, 2025	2,159	2,145	2,122.51	2,188	2,121	44,400
June 02, 2025	2,121	2,102	2,079.96	2,121	2,100	18,600
May 30, 2025	2,121	2,139	2,139	2,151	2,106	33,600
May 29, 2025	2,158	2,120	2,120	2,158	2,120	20,500
May 28, 2025	2,198	2,152	2,152	2,200	2,148	28,400
May 27, 2025	2,181	2,188	2,188	2,208	2,174	101,600
May 26, 2025	2,120	2,155	2,155	2,155	2,079	87,200

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