Arr Planner Co., Ltd. (2983.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 745.00 | 750.00 | 729.00 | 739.00 | 739.00 | 10,700 |
| 24 Apr 2024 | 725.00 | 730.00 | 720.00 | 730.00 | 730.00 | 2,500 |
| 23 Apr 2024 | 723.00 | 723.00 | 712.00 | 719.00 | 719.00 | 1,300 |
| 22 Apr 2024 | 720.00 | 726.00 | 713.00 | 713.00 | 713.00 | 1,000 |
| 19 Apr 2024 | 718.00 | 718.00 | 695.00 | 707.00 | 707.00 | 2,800 |
| 18 Apr 2024 | 714.00 | 715.00 | 714.00 | 715.00 | 715.00 | 300 |
| 17 Apr 2024 | 727.00 | 730.00 | 711.00 | 711.00 | 711.00 | 1,200 |
| 16 Apr 2024 | 707.00 | 719.00 | 707.00 | 719.00 | 719.00 | 600 |
| 15 Apr 2024 | 710.00 | 711.00 | 710.00 | 710.00 | 710.00 | 500 |
| 12 Apr 2024 | 728.00 | 728.00 | 720.00 | 720.00 | 720.00 | 1,800 |
| 11 Apr 2024 | 725.00 | 730.00 | 720.00 | 728.00 | 728.00 | 3,600 |
| 10 Apr 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 400 |
| 09 Apr 2024 | 725.00 | 725.00 | 720.00 | 721.00 | 721.00 | 1,300 |
| 08 Apr 2024 | 721.00 | 725.00 | 720.00 | 720.00 | 720.00 | 800 |
| 05 Apr 2024 | 728.00 | 728.00 | 711.00 | 720.00 | 720.00 | 2,400 |
| 04 Apr 2024 | 714.00 | 735.00 | 714.00 | 728.00 | 728.00 | 5,000 |
| 03 Apr 2024 | 713.00 | 719.00 | 707.00 | 714.00 | 714.00 | 1,300 |
| 02 Apr 2024 | 719.00 | 722.00 | 703.00 | 720.00 | 720.00 | 5,200 |
| 01 Apr 2024 | 725.00 | 725.00 | 698.00 | 710.00 | 710.00 | 2,000 |
| 29 Mar 2024 | 695.00 | 703.00 | 692.00 | 697.00 | 697.00 | 2,300 |
| 28 Mar 2024 | 698.00 | 703.00 | 678.00 | 695.00 | 695.00 | 11,900 |
| 27 Mar 2024 | 713.00 | 717.00 | 703.00 | 703.00 | 703.00 | 6,300 |
| 26 Mar 2024 | 720.00 | 722.00 | 710.00 | 713.00 | 713.00 | 4,100 |
| 25 Mar 2024 | 733.00 | 733.00 | 714.00 | 719.00 | 719.00 | 8,000 |
| 22 Mar 2024 | 728.00 | 728.00 | 715.00 | 720.00 | 720.00 | 3,600 |
| 21 Mar 2024 | 720.00 | 727.00 | 701.00 | 726.00 | 726.00 | 15,900 |
| 19 Mar 2024 | 750.00 | 767.00 | 720.00 | 720.00 | 720.00 | 14,500 |
| 18 Mar 2024 | 780.00 | 782.00 | 708.00 | 737.00 | 737.00 | 46,200 |
| 15 Mar 2024 | 742.00 | 795.00 | 728.00 | 765.00 | 765.00 | 40,600 |
| 14 Mar 2024 | 751.00 | 754.00 | 703.00 | 727.00 | 727.00 | 59,500 |
| 13 Mar 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 13,200 |
| 12 Mar 2024 | 670.00 | 674.00 | 670.00 | 670.00 | 670.00 | 900 |
| 11 Mar 2024 | 669.00 | 670.00 | 663.00 | 670.00 | 670.00 | 2,500 |
| 08 Mar 2024 | 660.00 | 675.00 | 650.00 | 670.00 | 670.00 | 4,500 |
| 07 Mar 2024 | 662.00 | 670.00 | 662.00 | 670.00 | 670.00 | 1,700 |
| 06 Mar 2024 | 673.00 | 679.00 | 671.00 | 671.00 | 671.00 | 500 |
| 05 Mar 2024 | 672.00 | 679.00 | 670.00 | 675.00 | 675.00 | 3,200 |
| 04 Mar 2024 | 666.00 | 673.00 | 650.00 | 672.00 | 672.00 | 35,400 |
| 01 Mar 2024 | 671.00 | 676.00 | 634.00 | 665.00 | 665.00 | 5,900 |
| 29 Feb 2024 | 673.00 | 674.00 | 670.00 | 673.00 | 673.00 | 1,000 |
| 28 Feb 2024 | 675.00 | 675.00 | 665.00 | 671.00 | 671.00 | 3,300 |
| 27 Feb 2024 | 670.00 | 675.00 | 668.00 | 675.00 | 675.00 | 2,400 |
| 26 Feb 2024 | 643.00 | 671.00 | 643.00 | 671.00 | 671.00 | 6,100 |
| 22 Feb 2024 | 659.00 | 660.00 | 640.00 | 642.00 | 642.00 | 7,800 |
| 21 Feb 2024 | 630.00 | 645.00 | 630.00 | 645.00 | 645.00 | 4,100 |
| 20 Feb 2024 | 619.00 | 635.00 | 619.00 | 635.00 | 635.00 | 6,300 |
| 19 Feb 2024 | 620.00 | 620.00 | 606.00 | 618.00 | 618.00 | 4,200 |
| 16 Feb 2024 | 626.00 | 626.00 | 595.00 | 625.00 | 625.00 | 15,000 |
| 15 Feb 2024 | 646.00 | 647.00 | 602.00 | 626.00 | 626.00 | 2,700 |
| 14 Feb 2024 | 669.00 | 669.00 | 646.00 | 646.00 | 646.00 | 1,800 |
| 13 Feb 2024 | 663.00 | 670.00 | 644.00 | 660.00 | 660.00 | 4,400 |
| 09 Feb 2024 | 668.00 | 669.00 | 641.00 | 654.00 | 654.00 | 1,900 |
| 08 Feb 2024 | 674.00 | 674.00 | 633.00 | 650.00 | 650.00 | 6,900 |
| 07 Feb 2024 | 675.00 | 675.00 | 666.00 | 672.00 | 672.00 | 1,700 |
| 06 Feb 2024 | 677.00 | 677.00 | 668.00 | 675.00 | 675.00 | 2,200 |
| 05 Feb 2024 | 680.00 | 680.00 | 670.00 | 675.00 | 675.00 | 2,200 |
| 02 Feb 2024 | 679.00 | 680.00 | 659.00 | 680.00 | 680.00 | 4,700 |
| 01 Feb 2024 | 676.00 | 676.00 | 670.00 | 676.00 | 676.00 | 1,700 |
| 31 Jan 2024 | 655.00 | 676.00 | 655.00 | 676.00 | 676.00 | 5,400 |
| 30 Jan 2024 | 666.00 | 666.00 | 651.00 | 655.00 | 655.00 | 6,100 |
| 30 Jan 2024 | 10 Dividend | |||||
| 29 Jan 2024 | 681.00 | 681.00 | 667.00 | 676.00 | 666.00 | 4,900 |
| 26 Jan 2024 | 671.00 | 675.00 | 666.00 | 671.00 | 661.07 | 6,900 |
| 25 Jan 2024 | 688.00 | 688.00 | 672.00 | 673.00 | 663.04 | 6,300 |
| 24 Jan 2024 | 670.00 | 680.00 | 667.00 | 680.00 | 669.94 | 4,600 |
| 23 Jan 2024 | 670.00 | 676.00 | 660.00 | 670.00 | 660.09 | 7,500 |
| 22 Jan 2024 | 666.00 | 669.00 | 656.00 | 667.00 | 657.13 | 5,900 |
| 19 Jan 2024 | 631.00 | 651.00 | 629.00 | 651.00 | 641.37 | 5,700 |
| 18 Jan 2024 | 614.00 | 632.00 | 614.00 | 630.00 | 620.68 | 8,200 |
| 17 Jan 2024 | 611.00 | 617.00 | 605.00 | 613.00 | 603.93 | 3,700 |
| 16 Jan 2024 | 610.00 | 619.00 | 601.00 | 608.00 | 599.01 | 4,000 |
| 15 Jan 2024 | 610.00 | 619.00 | 610.00 | 617.00 | 607.87 | 2,100 |
| 12 Jan 2024 | 619.00 | 619.00 | 610.00 | 610.00 | 600.98 | 2,400 |
| 11 Jan 2024 | 623.00 | 629.00 | 617.00 | 619.00 | 609.84 | 4,600 |
| 10 Jan 2024 | 608.00 | 633.00 | 602.00 | 617.00 | 607.87 | 9,700 |
| 09 Jan 2024 | 600.00 | 605.00 | 596.00 | 604.00 | 595.07 | 3,900 |
| 05 Jan 2024 | 598.00 | 598.00 | 589.00 | 593.00 | 584.23 | 7,500 |
| 04 Jan 2024 | 600.00 | 613.00 | 585.00 | 599.00 | 590.14 | 38,500 |
| 29 Dec 2023 | 603.00 | 611.00 | 593.00 | 603.00 | 594.08 | 7,100 |
| 28 Dec 2023 | 598.00 | 608.00 | 598.00 | 608.00 | 599.01 | 2,300 |
| 27 Dec 2023 | 604.00 | 611.00 | 585.00 | 585.00 | 576.35 | 14,900 |
| 26 Dec 2023 | 614.00 | 614.00 | 603.00 | 606.00 | 597.04 | 16,400 |
| 25 Dec 2023 | 624.00 | 649.00 | 610.00 | 615.00 | 605.90 | 17,400 |
| 22 Dec 2023 | 590.00 | 610.00 | 590.00 | 604.00 | 595.07 | 9,900 |
| 21 Dec 2023 | 580.00 | 598.00 | 580.00 | 590.00 | 581.27 | 10,500 |
| 20 Dec 2023 | 583.00 | 583.00 | 583.00 | 583.00 | 574.38 | 14,500 |
| 19 Dec 2023 | 595.00 | 602.00 | 587.00 | 592.00 | 583.24 | 23,200 |
| 18 Dec 2023 | 566.00 | 596.00 | 564.00 | 595.00 | 586.20 | 83,800 |
| 15 Dec 2023 | 626.00 | 662.00 | 583.00 | 586.00 | 577.33 | 85,100 |
| 14 Dec 2023 | 712.00 | 720.00 | 707.00 | 711.00 | 700.48 | 6,300 |
| 13 Dec 2023 | 711.00 | 730.00 | 705.00 | 711.00 | 700.48 | 8,800 |
| 12 Dec 2023 | 732.00 | 736.00 | 715.00 | 717.00 | 706.39 | 6,200 |
| 11 Dec 2023 | 731.00 | 731.00 | 721.00 | 723.00 | 712.30 | 1,200 |
| 08 Dec 2023 | 724.00 | 730.00 | 718.00 | 725.00 | 714.28 | 1,400 |
| 07 Dec 2023 | 728.00 | 728.00 | 719.00 | 725.00 | 714.28 | 32,600 |
| 06 Dec 2023 | 736.00 | 737.00 | 718.00 | 729.00 | 718.22 | 8,900 |
| 05 Dec 2023 | 739.00 | 739.00 | 733.00 | 736.00 | 725.11 | 3,100 |
| 04 Dec 2023 | 739.00 | 743.00 | 739.00 | 739.00 | 728.07 | 1,700 |
| 01 Dec 2023 | 741.00 | 742.00 | 732.00 | 737.00 | 726.10 | 2,300 |
| 30 Nov 2023 | 743.00 | 761.00 | 740.00 | 747.00 | 735.95 | 5,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.