9842.T - Arcland Sakamoto Co.,Ltd.

Tokyo - Tokyo Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20191,317.001,317.001,252.001,255.001,255.0074,100
Sep 19, 20191,284.001,301.001,273.001,294.001,294.0085,900
Sep 18, 20191,261.001,285.001,218.001,251.001,251.00168,000
Sep 17, 20191,330.001,332.001,309.001,321.001,321.0062,700
Sep 13, 20191,323.001,342.001,305.001,340.001,340.0095,700
Sep 12, 20191,306.001,315.001,299.001,302.001,302.0057,100
Sep 11, 20191,280.001,307.001,280.001,306.001,306.0041,100
Sep 10, 20191,258.001,285.001,255.001,277.001,277.0057,000
Sep 09, 20191,226.001,259.001,226.001,258.001,258.0031,500
Sep 06, 20191,266.001,266.001,226.001,228.001,228.0031,800
Sep 05, 20191,260.001,272.001,253.001,258.001,258.0050,800
Sep 04, 20191,223.001,253.001,216.001,239.001,239.0058,200
Sep 03, 20191,176.001,221.001,174.001,209.001,209.0044,600
Sep 02, 20191,201.001,201.001,172.001,176.001,176.0042,100
Aug 30, 20191,191.001,211.001,185.001,203.001,203.0068,100
Aug 29, 20191,178.001,181.001,161.001,177.001,177.0071,800
Aug 28, 20191,197.001,205.001,166.001,174.001,174.0062,700
Aug 27, 20191,179.001,203.001,173.001,197.001,197.0054,600
Aug 26, 20191,173.001,180.001,166.001,173.001,173.0070,400
Aug 23, 20191,222.001,222.001,197.001,203.001,203.0061,500
Aug 22, 20191,224.001,224.001,207.001,211.001,211.0025,800
Aug 21, 20191,226.001,229.001,214.001,214.001,214.0030,000
Aug 20, 20191,218.001,253.001,214.001,249.001,249.0040,600
Aug 19, 20191,232.001,232.001,210.001,214.001,214.0025,300
Aug 19, 201915 Dividend
Aug 16, 20191,211.001,234.001,210.001,233.001,218.0087,200
Aug 15, 20191,212.001,217.001,201.001,212.001,197.2625,100
Aug 14, 20191,241.001,250.001,233.001,243.001,227.8833,300
Aug 13, 20191,231.001,245.001,206.001,237.001,221.9548,600
Aug 09, 20191,250.001,270.001,250.001,261.001,245.6642,200
Aug 08, 20191,249.001,262.001,235.001,242.001,226.8939,000
Aug 07, 20191,235.001,253.001,228.001,249.001,233.8145,300
Aug 06, 20191,194.001,236.001,193.001,236.001,220.9655,000
Aug 05, 20191,239.001,241.001,207.001,224.001,209.1144,100
Aug 02, 20191,287.001,290.001,233.001,242.001,226.8966,200
Aug 01, 20191,313.001,319.001,305.001,312.001,296.0425,900
Jul 31, 20191,336.001,340.001,317.001,321.001,304.9365,000
Jul 30, 20191,331.001,341.001,316.001,337.001,320.7338,300
Jul 29, 20191,331.001,335.001,317.001,327.001,310.8620,200
Jul 26, 20191,332.001,346.001,320.001,326.001,309.8731,300
Jul 25, 20191,331.001,335.001,300.001,334.001,317.7767,800
Jul 24, 20191,341.001,346.001,320.001,327.001,310.8641,600
Jul 23, 20191,352.001,361.001,339.001,340.001,323.7046,700
Jul 22, 20191,351.001,372.001,340.001,349.001,332.5987,100
Jul 19, 20191,318.001,358.001,318.001,352.001,335.5552,000
Jul 18, 20191,313.001,323.001,306.001,318.001,301.9796,900
Jul 17, 20191,349.001,349.001,311.001,313.001,297.0348,500
Jul 16, 20191,377.001,387.001,358.001,358.001,341.4839,900
Jul 12, 20191,370.001,384.001,363.001,380.001,363.2125,400
Jul 11, 20191,352.001,372.001,350.001,369.001,352.3542,600
Jul 10, 20191,359.001,364.001,347.001,352.001,335.5547,400
Jul 09, 20191,394.001,408.001,370.001,373.001,356.3030,600
Jul 08, 20191,399.001,403.001,381.001,396.001,379.0286,800
Jul 05, 20191,372.001,400.001,371.001,400.001,382.9736,900
Jul 04, 20191,363.001,377.001,360.001,371.001,354.3229,000
Jul 03, 20191,351.001,366.001,335.001,363.001,346.4229,500
Jul 02, 20191,353.001,360.001,347.001,354.001,337.5337,900
Jul 01, 20191,345.001,350.001,333.001,350.001,333.5854,900
Jun 28, 20191,343.001,348.001,308.001,319.001,302.9569,200
Jun 27, 20191,323.001,343.001,310.001,343.001,326.6655,700
Jun 26, 20191,324.001,324.001,304.001,305.001,289.1282,500
Jun 25, 20191,302.001,328.001,302.001,325.001,308.8830,300
Jun 24, 20191,322.001,326.001,306.001,317.001,300.9824,400
Jun 21, 20191,321.001,327.001,307.001,322.001,305.9255,600
Jun 20, 20191,324.001,324.001,306.001,313.001,297.0327,500
Jun 19, 20191,307.001,323.001,301.001,312.001,296.0441,700
Jun 18, 20191,335.001,340.001,283.001,289.001,273.3261,500
Jun 17, 20191,363.001,370.001,332.001,339.001,322.7166,300
Jun 14, 20191,364.001,365.001,351.001,360.001,343.4644,200
Jun 13, 20191,356.001,364.001,344.001,353.001,336.5446,500
Jun 12, 20191,379.001,379.001,362.001,363.001,346.4245,500
Jun 11, 20191,394.001,394.001,376.001,378.001,361.2447,200
Jun 10, 20191,374.001,399.001,374.001,394.001,377.0438,000
Jun 07, 20191,360.001,374.001,352.001,367.001,350.3729,600
Jun 06, 20191,356.001,370.001,352.001,354.001,337.5323,600
Jun 05, 20191,341.001,359.001,338.001,356.001,339.5056,200
Jun 04, 20191,285.001,315.001,278.001,313.001,297.0343,400
Jun 03, 20191,310.001,310.001,282.001,288.001,272.3349,700
May 31, 20191,348.001,348.001,327.001,329.001,312.8340,500
May 30, 20191,351.001,358.001,339.001,353.001,336.5420,500
May 29, 20191,357.001,383.001,347.001,371.001,354.3253,100
May 28, 20191,371.001,378.001,360.001,377.001,360.2546,100
May 27, 20191,377.001,377.001,342.001,369.001,352.3544,200
May 24, 20191,335.001,348.001,321.001,347.001,330.6142,000
May 23, 20191,370.001,370.001,338.001,345.001,328.6439,400
May 22, 20191,385.001,389.001,369.001,371.001,354.3228,800
May 21, 20191,440.001,440.001,378.001,388.001,371.1158,000
May 20, 20191,412.001,414.001,388.001,398.001,380.9916,500
May 17, 20191,398.001,424.001,389.001,412.001,394.8246,800
May 16, 20191,386.001,391.001,371.001,386.001,369.1435,600
May 15, 20191,373.001,390.001,356.001,388.001,371.1156,400
May 14, 20191,322.001,366.001,315.001,366.001,349.3829,800
May 13, 20191,375.001,382.001,355.001,359.001,342.4742,900
May 10, 20191,359.001,398.001,359.001,376.001,359.2658,700
May 09, 20191,409.001,409.001,366.001,371.001,354.3270,600
May 08, 20191,433.001,435.001,406.001,415.001,397.7964,900
May 07, 20191,442.001,457.001,434.001,444.001,426.4363,600
Apr 26, 20191,444.001,451.001,429.001,443.001,425.4559,400
Apr 25, 20191,443.001,451.001,431.001,448.001,430.3850,600
Apr 24, 20191,455.001,456.001,426.001,435.001,417.5450,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...