Arcland Sakamoto Co.,Ltd. - 9842.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,011	2,013	2,013	2,019	2,000	235,500
February 19, 2026	2,021	2,017	2,017	2,025	2,007	203,500
February 18, 2026	2,023	2,016	2,016	2,034	2,000	247,800
February 17, 2026	2,017	2,008	2,008	2,024	2,008	170,200
February 16, 2026	2,020	2,013	2,013	2,022	1,998	211,100
February 13, 2026	2,042	2,005	2,005	2,043	2,001	222,300
February 12, 2026	2,010	2,030	2,030	2,030	2,004	307,600
February 10, 2026	1,975	2,004	2,004	2,010	1,974	253,400
February 09, 2026	1,989	1,986	1,986	1,995	1,980	216,200
February 06, 2026	1,975	1,985	1,985	1,985	1,968	174,900
February 05, 2026	1,994	1,980	1,980	1,995	1,973	308,500
February 04, 2026	1,935	1,963	1,963	1,975	1,930	279,800
February 03, 2026	1,917	1,928	1,928	1,931	1,907	316,300
February 02, 2026	1,948	1,907	1,907	1,950	1,907	248,100
January 30, 2026	1,902	1,914	1,914	1,916	1,885	325,700
January 29, 2026	1,880	1,891	1,891	1,891	1,857	400,300
January 28, 2026	1,910	1,887	1,887	1,910	1,886	338,300
January 27, 2026	1,914	1,903	1,903	1,914	1,890	311,600
January 26, 2026	1,888	1,899	1,899	1,911	1,888	368,600
January 23, 2026	1,925	1,904	1,904	1,927	1,903	293,200
January 22, 2026	1,900	1,907	1,907	1,935	1,898	541,000
January 21, 2026	1,919	1,887	1,887	1,919	1,883	295,700
January 20, 2026	1,907	1,912	1,912	1,919	1,885	281,300
January 19, 2026	1,894	1,890	1,890	1,907	1,885	450,600
January 16, 2026	1,869	1,883	1,883	1,886	1,863	509,400
January 15, 2026	1,878	1,875	1,875	1,878	1,868	350,400
January 14, 2026	1,865	1,867	1,867	1,880	1,860	223,700
January 13, 2026	1,870	1,859	1,859	1,873	1,848	238,100
January 09, 2026	1,850	1,847	1,847	1,859	1,845	239,400
January 08, 2026	1,870	1,832	1,832	1,874	1,829	394,600
January 07, 2026	1,860	1,870	1,870	1,882	1,848	447,600
January 06, 2026	1,885	1,891	1,891	1,902	1,883	240,200
January 05, 2026	1,925	1,889	1,889	1,930	1,889	324,600
December 30, 2025	1,945	1,932	1,932	1,958	1,932	161,200
December 29, 2025	1,947	1,936	1,936	1,955	1,930	192,100
December 26, 2025	1,914	1,937	1,937	1,941	1,914	114,800
December 25, 2025	1,920	1,914	1,914	1,924	1,912	72,800
December 24, 2025	1,921	1,912	1,912	1,926	1,906	80,700
December 23, 2025	1,895	1,921	1,921	1,925	1,891	103,200
December 22, 2025	1,914	1,895	1,895	1,917	1,892	112,600
December 19, 2025	1,919	1,920	1,920	1,927	1,911	116,300
December 18, 2025	1,909	1,922	1,922	1,928	1,907	85,100
December 17, 2025	1,901	1,901	1,901	1,907	1,885	81,300
December 16, 2025	1,921	1,909	1,909	1,926	1,909	79,800
December 15, 2025	1,893	1,918	1,918	1,923	1,891	91,600
December 12, 2025	1,891	1,890	1,890	1,896	1,883	102,500
December 11, 2025	1,895	1,880	1,880	1,899	1,872	80,900
December 10, 2025	1,881	1,893	1,893	1,906	1,881	106,200
December 09, 2025	1,871	1,880	1,880	1,881	1,865	79,400
December 08, 2025	1,848	1,871	1,871	1,871	1,846	87,600
December 05, 2025	1,880	1,848	1,848	1,883	1,848	118,100
December 04, 2025	1,862	1,884	1,884	1,891	1,862	121,200
December 03, 2025	1,870	1,863	1,863	1,872	1,858	124,000
December 02, 2025	1,892	1,882	1,882	1,895	1,876	90,100
December 01, 2025	1,907	1,899	1,899	1,920	1,896	131,900
November 28, 2025	1,902	1,915	1,915	1,921	1,898	151,800
November 27, 2025	1,905	1,902	1,902	1,919	1,897	150,700
November 26, 2025	1,892	1,906	1,906	1,913	1,892	136,200
November 25, 2025	1,881	1,892	1,892	1,894	1,875	107,500
November 21, 2025	1,854	1,877	1,877	1,888	1,851	296,500

Arcland Sakamoto Co.,Ltd. (9842.T) JPX