9842.T - Arcland Sakamoto Co.,Ltd.

Tokyo - Tokyo Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20191,465.001,471.001,449.001,455.001,455.0018,000
Apr 18, 20191,491.001,494.001,442.001,448.001,448.0029,900
Apr 17, 20191,542.001,542.001,484.001,492.001,492.0046,800
Apr 16, 20191,539.001,552.001,528.001,545.001,545.0049,300
Apr 15, 20191,550.001,550.001,509.001,538.001,538.0090,000
Apr 12, 20191,451.001,472.001,450.001,466.001,466.0052,500
Apr 11, 20191,449.001,461.001,444.001,456.001,456.0016,800
Apr 10, 20191,455.001,475.001,451.001,453.001,453.0020,000
Apr 09, 20191,493.001,497.001,462.001,477.001,477.0026,300
Apr 08, 20191,512.001,517.001,494.001,514.001,514.0021,800
Apr 05, 20191,500.001,511.001,487.001,499.001,499.0040,100
Apr 04, 20191,511.001,514.001,485.001,503.001,503.0030,200
Apr 03, 20191,538.001,538.001,504.001,512.001,512.0026,900
Apr 02, 20191,535.001,543.001,509.001,538.001,538.0044,700
Apr 01, 20191,538.001,538.001,516.001,520.001,520.0042,400
Mar 29, 20191,510.001,512.001,472.001,499.001,499.0057,400
Mar 28, 20191,560.001,560.001,488.001,494.001,494.0058,800
Mar 27, 20191,514.001,569.001,514.001,565.001,565.0075,800
Mar 26, 20191,472.001,519.001,435.001,509.001,509.00110,700
Mar 25, 20191,455.001,455.001,398.001,414.001,414.0060,900
Mar 22, 20191,459.001,462.001,435.001,450.001,450.0048,100
Mar 21, 20191,453.001,453.001,453.001,453.001,453.00-
Mar 20, 20191,459.001,462.001,446.001,453.001,453.0042,300
Mar 19, 20191,466.001,472.001,439.001,456.001,456.0075,300
Mar 18, 20191,438.001,477.001,431.001,471.001,471.0055,500
Mar 15, 20191,405.001,433.001,400.001,427.001,427.0087,000
Mar 14, 20191,404.001,418.001,382.001,398.001,398.0050,200
Mar 13, 20191,404.001,422.001,400.001,408.001,408.0035,400
Mar 12, 20191,390.001,419.001,385.001,411.001,411.0030,900
Mar 11, 20191,364.001,380.001,364.001,371.001,371.0014,800
Mar 08, 20191,371.001,380.001,358.001,364.001,364.0058,400
Mar 07, 20191,386.001,398.001,381.001,390.001,390.0043,400
Mar 06, 20191,404.001,423.001,400.001,406.001,406.0081,500
Mar 05, 20191,389.001,414.001,387.001,404.001,404.0045,000
Mar 04, 20191,419.001,422.001,390.001,394.001,394.0054,100
Mar 01, 20191,432.001,443.001,403.001,413.001,413.0053,100
Feb 28, 20191,425.001,448.001,424.001,437.001,437.0045,600
Feb 27, 20191,430.001,457.001,421.001,425.001,425.0074,100
Feb 26, 20191,431.001,440.001,420.001,425.001,425.0035,900
Feb 25, 20191,430.001,442.001,428.001,437.001,437.0021,300
Feb 22, 20191,431.001,435.001,418.001,427.001,427.0021,700
Feb 21, 20191,448.001,450.001,435.001,439.001,439.0022,000
Feb 20, 20191,434.001,456.001,433.001,444.001,444.0036,200
Feb 19, 20191,433.001,438.001,424.001,431.001,431.0036,000
Feb 18, 20191,425.001,439.001,415.001,433.001,433.0032,600
Feb 18, 201915 Dividend
Feb 15, 20191,406.001,417.001,396.001,410.001,395.0077,600
Feb 14, 20191,418.001,433.001,417.001,417.001,401.9336,300
Feb 13, 20191,398.001,415.001,390.001,415.001,399.9545,400
Feb 12, 20191,370.001,399.001,370.001,390.001,375.2152,200
Feb 11, 20191,364.001,364.001,364.001,364.001,349.49-
Feb 08, 20191,411.001,411.001,358.001,364.001,349.4967,100
Feb 07, 20191,405.001,425.001,405.001,417.001,401.9344,900
Feb 06, 20191,435.001,435.001,400.001,405.001,390.0566,800
Feb 05, 20191,460.001,472.001,430.001,434.001,418.7485,800
Feb 04, 20191,424.001,454.001,424.001,450.001,434.5791,500
Feb 01, 20191,372.001,421.001,368.001,408.001,393.0293,600
Jan 31, 20191,338.001,374.001,323.001,367.001,352.46122,300
Jan 30, 20191,350.001,366.001,331.001,331.001,316.8490,900
Jan 29, 20191,340.001,351.001,334.001,346.001,331.6848,400
Jan 28, 20191,348.001,364.001,340.001,340.001,325.7464,200
Jan 25, 20191,344.001,362.001,341.001,343.001,328.7163,600
Jan 24, 20191,327.001,371.001,318.001,348.001,333.6662,100
Jan 23, 20191,344.001,345.001,325.001,328.001,313.8755,100
Jan 22, 20191,372.001,384.001,348.001,349.001,334.6534,300
Jan 21, 20191,372.001,390.001,360.001,373.001,358.3955,700
Jan 18, 20191,351.001,361.001,340.001,351.001,336.6344,500
Jan 17, 20191,346.001,357.001,333.001,337.001,322.7830,900
Jan 16, 20191,368.001,368.001,344.001,346.001,331.6857,200
Jan 15, 20191,307.001,371.001,302.001,363.001,348.5075,500
Jan 14, 20191,337.001,337.001,337.001,337.001,322.78-
Jan 11, 20191,352.001,360.001,336.001,337.001,322.7858,000
Jan 10, 20191,374.001,374.001,335.001,348.001,333.6670,100
Jan 09, 20191,385.001,393.001,370.001,378.001,363.3453,300
Jan 08, 20191,390.001,403.001,367.001,374.001,359.3878,800
Jan 07, 20191,409.001,417.001,385.001,390.001,375.2176,100
Jan 04, 20191,331.001,404.001,326.001,390.001,375.21114,800
Jan 03, 20191,352.001,352.001,352.001,352.001,337.62-
Jan 02, 20191,352.001,352.001,352.001,352.001,337.62-
Jan 01, 20191,352.001,352.001,352.001,352.001,337.62-
Dec 31, 20181,352.001,352.001,352.001,352.001,337.62-
Dec 28, 20181,363.001,363.001,330.001,352.001,337.6248,300
Dec 27, 20181,300.001,367.001,300.001,366.001,351.4785,100
Dec 26, 20181,267.001,288.001,259.001,270.001,256.49107,900
Dec 25, 20181,325.001,337.001,267.001,267.001,253.5263,300
Dec 24, 20181,383.001,383.001,383.001,383.001,368.29-
Dec 21, 20181,383.001,391.001,353.001,383.001,368.29141,700
Dec 20, 20181,412.001,412.001,368.001,384.001,369.2893,800
Dec 19, 20181,414.001,415.001,391.001,413.001,397.9765,000
Dec 18, 20181,425.001,447.001,399.001,405.001,390.0584,300
Dec 17, 20181,463.001,464.001,435.001,447.001,431.6182,500
Dec 14, 20181,485.001,496.001,431.001,433.001,417.76150,000
Dec 13, 20181,436.001,468.001,430.001,463.001,447.4499,100
Dec 12, 20181,391.001,418.001,385.001,417.001,401.9353,700
Dec 11, 20181,394.001,403.001,373.001,373.001,358.3968,700
Dec 10, 20181,421.001,436.001,401.001,404.001,389.0658,600
Dec 07, 20181,467.001,475.001,448.001,464.001,448.4358,800
Dec 06, 20181,498.001,498.001,471.001,471.001,455.3583,500
Dec 05, 20181,468.001,507.001,457.001,500.001,484.0483,300
Dec 04, 20181,539.001,539.001,473.001,473.001,457.3355,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...