ARCS Company Limited (9948.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
9948.T Historical Return
If you invested ¥1000 in ARCS Company Limited (9948.T) 10 years ago, it would be worth ¥1,754.05 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,801.21, while ¥1000 invested 1 year ago would be worth ¥1,202.28. This corresponds to total returns of 75.41%, 80.12%, 20.23%, respectively, with annualized returns of 5.78%, 12.5%, 20.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
9948.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 3,575 | 3,590 | 3,590 | 3,620 | 3,570 | 73,400 |
| September 30, 2026 | 3,615 | 3,620 | 3,620 | 3,620 | 3,570 | 139,900 |
| September 29, 2026 | 3,700 | 3,645 | 3,645 | 3,700 | 3,625 | 74,300 |
| September 28, 2026 | 3,750 | 3,695 | 3,695 | 3,765 | 3,670 | 113,300 |
| September 25, 2026 | 3,730 | 3,735 | 3,735 | 3,750 | 3,710 | 79,600 |
| September 24, 2026 | 3,720 | 3,710 | 3,710 | 3,745 | 3,690 | 98,900 |
| September 18, 2026 | 3,785 | 3,740 | 3,740 | 3,785 | 3,730 | 128,900 |
| September 17, 2026 | 3,730 | 3,805 | 3,805 | 3,805 | 3,730 | 64,900 |
| September 16, 2026 | 3,755 | 3,725 | 3,725 | 3,795 | 3,725 | 79,600 |
| September 15, 2026 | 3,790 | 3,750 | 3,750 | 3,800 | 3,745 | 90,100 |
| September 11, 2026 | 3,640 | 3,705 | 3,705 | 3,735 | 3,640 | 135,400 |
| September 10, 2026 | 3,680 | 3,660 | 3,660 | 3,690 | 3,655 | 112,900 |
| September 09, 2026 | 3,725 | 3,695 | 3,695 | 3,750 | 3,695 | 115,900 |
| September 08, 2026 | 3,655 | 3,720 | 3,720 | 3,745 | 3,655 | 84,400 |
| September 07, 2026 | 3,720 | 3,655 | 3,655 | 3,735 | 3,655 | 136,300 |
| September 04, 2026 | 3,705 | 3,735 | 3,735 | 3,765 | 3,685 | 96,300 |
| September 03, 2026 | 3,765 | 3,735 | 3,735 | 3,765 | 3,705 | 60,600 |
| September 02, 2026 | 3,730 | 3,725 | 3,725 | 3,750 | 3,690 | 98,400 |
| September 01, 2026 | 3,750 | 3,695 | 3,695 | 3,790 | 3,685 | 94,100 |
| August 31, 2026 | 3,790 | 3,745 | 3,745 | 3,800 | 3,725 | 157,700 |
| August 28, 2026 | 3,710 | 3,780 | 3,780 | 3,785 | 3,710 | 169,200 |
| August 27, 2026 | 3,790 | 3,790 | 3,790 | 3,835 | 3,765 | 388,400 |
| August 26, 2026 | 3,765 | 3,790 | 3,790 | 3,810 | 3,765 | 142,500 |
| August 25, 2026 | 3,790 | 3,755 | 3,755 | 3,800 | 3,755 | 108,700 |
| August 24, 2026 | 3,720 | 3,735 | 3,735 | 3,770 | 3,705 | 106,500 |
| August 21, 2026 | 3,660 | 3,705 | 3,705 | 3,720 | 3,660 | 131,300 |
| August 20, 2026 | 3,680 | 3,675 | 3,675 | 3,715 | 3,650 | 109,100 |
| August 19, 2026 | 3,655 | 3,655 | 3,655 | 3,670 | 3,600 | 79,200 |
| August 18, 2026 | 3,555 | 3,615 | 3,615 | 3,645 | 3,550 | 109,200 |
| August 17, 2026 | 3,570 | 3,605 | 3,605 | 3,610 | 3,560 | 84,000 |
| August 14, 2026 | 3,565 | 3,575 | 3,575 | 3,585 | 3,545 | 52,200 |
| August 13, 2026 | 3,590 | 3,565 | 3,565 | 3,590 | 3,535 | 70,000 |
| August 12, 2026 | 3,590 | 3,570 | 3,570 | 3,595 | 3,555 | 94,300 |
| August 10, 2026 | 3,580 | 3,555 | 3,555 | 3,580 | 3,540 | 90,000 |
| August 07, 2026 | 3,545 | 3,600 | 3,600 | 3,620 | 3,525 | 68,900 |
| August 06, 2026 | 3,505 | 3,530 | 3,530 | 3,535 | 3,475 | 66,700 |
| August 05, 2026 | 3,515 | 3,465 | 3,465 | 3,540 | 3,465 | 69,000 |
| August 04, 2026 | 3,595 | 3,540 | 3,540 | 3,595 | 3,515 | 78,800 |
| August 03, 2026 | 3,615 | 3,620 | 3,620 | 3,640 | 3,555 | 105,900 |
| July 31, 2026 | 3,665 | 3,615 | 3,615 | 3,690 | 3,600 | 72,800 |
| July 30, 2026 | 3,715 | 3,730 | 3,730 | 3,740 | 3,665 | 87,100 |
| July 29, 2026 | 3,680 | 3,730 | 3,730 | 3,795 | 3,660 | 125,100 |
| July 28, 2026 | 3,595 | 3,660 | 3,660 | 3,670 | 3,570 | 109,800 |
| July 27, 2026 | 3,525 | 3,555 | 3,555 | 3,570 | 3,510 | 53,200 |
| July 23, 2026 | 3,440 | 3,455 | 3,455 | 3,465 | 3,435 | 49,100 |
| July 22, 2026 | 3,505 | 3,490 | 3,490 | 3,505 | 3,450 | 64,400 |
| July 21, 2026 | 3,560 | 3,525 | 3,525 | 3,605 | 3,510 | 70,800 |
| July 17, 2026 | 3,550 | 3,550 | 3,550 | 3,610 | 3,520 | 63,900 |
| July 16, 2026 | 3,505 | 3,515 | 3,515 | 3,555 | 3,505 | 60,900 |
| July 15, 2026 | 3,505 | 3,505 | 3,505 | 3,555 | 3,495 | 47,500 |
| July 14, 2026 | 3,540 | 3,505 | 3,505 | 3,570 | 3,505 | 56,500 |
| July 13, 2026 | 3,570 | 3,495 | 3,495 | 3,570 | 3,495 | 48,600 |
| July 10, 2026 | 3,530 | 3,510 | 3,510 | 3,530 | 3,485 | 92,600 |
| July 09, 2026 | 3,610 | 3,545 | 3,545 | 3,610 | 3,545 | 80,700 |
| July 08, 2026 | 3,625 | 3,595 | 3,595 | 3,640 | 3,570 | 78,600 |
| July 07, 2026 | 3,520 | 3,600 | 3,600 | 3,620 | 3,515 | 121,200 |
| July 06, 2026 | 3,405 | 3,520 | 3,520 | 3,530 | 3,365 | 151,200 |
| July 03, 2026 | 3,460 | 3,400 | 3,400 | 3,465 | 3,400 | 96,800 |
| July 02, 2026 | 3,365 | 3,400 | 3,400 | 3,415 | 3,350 | 102,800 |
| July 01, 2026 | 3,345 | 3,295 | 3,295 | 3,350 | 3,295 | 97,600 |
AD
