ARCS Company Limited - 9948.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,035	3,075	3,075	3,080	3,035	29,600
August 15, 2025	3,080	3,055	3,055	3,080	3,035	40,500
August 14, 2025	3,105	3,080	3,080	3,110	3,080	32,100
August 13, 2025	3,155	3,125	3,125	3,155	3,110	36,700
August 12, 2025	3,145	3,155	3,155	3,160	3,105	51,900
August 08, 2025	3,125	3,155	3,155	3,165	3,105	41,600
August 07, 2025	3,100	3,120	3,120	3,150	3,100	37,100
August 06, 2025	3,085	3,105	3,105	3,115	3,070	39,100
August 05, 2025	3,085	3,070	3,070	3,090	3,065	33,500
August 04, 2025	3,080	3,085	3,085	3,095	3,055	32,400
August 01, 2025	3,050	3,090	3,090	3,110	3,045	48,700
July 31, 2025	3,035	3,035	3,035	3,040	3,020	61,500
July 30, 2025	2,982	3,015	3,015	3,025	2,982	43,500
July 29, 2025	2,989	2,989	2,989	2,998	2,978	35,200
July 28, 2025	3,010	2,989	2,989	3,020	2,975	78,000
July 25, 2025	3,040	3,025	3,025	3,045	3,010	39,200
July 24, 2025	3,020	3,035	3,035	3,055	3,020	64,300
July 23, 2025	3,100	3,050	3,050	3,130	3,030	111,500
July 22, 2025	3,110	3,100	3,100	3,145	3,090	56,600
July 18, 2025	3,105	3,110	3,110	3,115	3,090	48,800
July 17, 2025	3,055	3,105	3,105	3,105	3,055	56,300
July 16, 2025	3,070	3,075	3,075	3,100	3,065	37,600
July 15, 2025	3,090	3,075	3,075	3,090	3,055	30,100
July 14, 2025	3,085	3,075	3,075	3,095	3,065	50,800
July 11, 2025	3,120	3,085	3,085	3,160	3,085	73,800
July 10, 2025	3,075	3,085	3,085	3,095	3,060	94,700
July 09, 2025	3,060	3,065	3,065	3,065	3,030	89,800
July 08, 2025	3,065	3,060	3,060	3,070	3,020	82,900
July 07, 2025	3,045	3,035	3,035	3,070	2,980	129,300
July 04, 2025	2,951	2,961	2,961	2,977	2,951	46,700
July 03, 2025	2,995	2,968	2,968	2,995	2,941	49,600
July 02, 2025	3,005	2,995	2,995	3,015	2,982	57,700
July 01, 2025	2,980	3,010	3,010	3,010	2,974	47,100
June 30, 2025	3,005	2,988	2,988	3,015	2,988	71,100
June 27, 2025	2,975	3,010	3,010	3,010	2,970	94,100
June 26, 2025	2,924	2,945	2,945	2,958	2,924	74,800
June 25, 2025	2,938	2,926	2,926	2,943	2,912	54,000
June 24, 2025	2,991	2,960	2,960	2,991	2,940	46,700
June 23, 2025	2,942	2,967	2,967	2,995	2,942	37,400
June 20, 2025	2,940	2,970	2,970	2,970	2,937	162,900
June 19, 2025	2,920	2,940	2,940	2,946	2,918	37,100
June 18, 2025	2,902	2,920	2,920	2,926	2,900	42,800
June 17, 2025	2,920	2,917	2,917	2,935	2,911	30,200
June 16, 2025	2,975	2,946	2,946	2,989	2,934	55,000
June 13, 2025	2,921	2,956	2,956	2,967	2,909	79,200
June 12, 2025	2,904	2,921	2,921	2,925	2,892	49,500
June 11, 2025	2,917	2,923	2,923	2,939	2,894	51,400
June 10, 2025	2,916	2,925	2,925	2,940	2,915	72,700
June 09, 2025	2,899	2,908	2,908	2,925	2,880	156,300
June 06, 2025	2,850	2,885	2,885	2,897	2,850	50,800
June 05, 2025	2,849	2,864	2,864	2,872	2,849	55,000
June 04, 2025	2,840	2,868	2,868	2,887	2,840	47,700
June 03, 2025	2,848	2,836	2,836	2,850	2,825	63,300
June 02, 2025	2,880	2,858	2,858	2,888	2,847	64,500
May 30, 2025	2,866	2,865	2,865	2,887	2,844	93,100
May 29, 2025	2,910	2,886	2,886	2,920	2,880	60,600
May 28, 2025	2,915	2,895	2,895	2,916	2,890	81,900
May 27, 2025	2,930	2,915	2,915	2,930	2,901	16,200
May 26, 2025	2,954	2,927	2,927	2,954	2,904	47,100
May 23, 2025	2,899	2,918	2,918	2,918	2,898	44,800

ARCS Company Limited (9948.T) JPX