Area Quest Inc. (8912.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 149.00 | 152.00 | 147.00 | 151.00 | 151.00 | 78,000 |
| 01 May 2024 | 152.00 | 152.00 | 149.00 | 149.00 | 149.00 | 51,400 |
| 30 Apr 2024 | 150.00 | 152.00 | 150.00 | 150.00 | 150.00 | 43,300 |
| 26 Apr 2024 | 150.00 | 150.00 | 147.00 | 149.00 | 149.00 | 49,700 |
| 25 Apr 2024 | 151.00 | 151.00 | 149.00 | 149.00 | 149.00 | 21,600 |
| 24 Apr 2024 | 147.00 | 151.00 | 147.00 | 151.00 | 151.00 | 61,200 |
| 23 Apr 2024 | 148.00 | 148.00 | 146.00 | 148.00 | 148.00 | 85,200 |
| 22 Apr 2024 | 150.00 | 152.00 | 148.00 | 148.00 | 148.00 | 59,900 |
| 19 Apr 2024 | 150.00 | 151.00 | 148.00 | 148.00 | 148.00 | 73,100 |
| 18 Apr 2024 | 149.00 | 154.00 | 149.00 | 154.00 | 154.00 | 59,400 |
| 17 Apr 2024 | 153.00 | 154.00 | 149.00 | 151.00 | 151.00 | 217,600 |
| 16 Apr 2024 | 164.00 | 168.00 | 153.00 | 155.00 | 155.00 | 718,800 |
| 15 Apr 2024 | 141.00 | 190.00 | 140.00 | 168.00 | 168.00 | 4,113,800 |
| 12 Apr 2024 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | 42,500 |
| 11 Apr 2024 | 138.00 | 143.00 | 138.00 | 143.00 | 143.00 | 60,600 |
| 10 Apr 2024 | 140.00 | 141.00 | 139.00 | 139.00 | 139.00 | 31,400 |
| 09 Apr 2024 | 140.00 | 140.00 | 136.00 | 137.00 | 137.00 | 42,300 |
| 08 Apr 2024 | 139.00 | 140.00 | 138.00 | 138.00 | 138.00 | 51,900 |
| 05 Apr 2024 | 139.00 | 141.00 | 135.00 | 139.00 | 139.00 | 125,000 |
| 04 Apr 2024 | 140.00 | 142.00 | 139.00 | 141.00 | 141.00 | 69,400 |
| 03 Apr 2024 | 141.00 | 143.00 | 140.00 | 140.00 | 140.00 | 44,900 |
| 02 Apr 2024 | 149.00 | 149.00 | 140.00 | 140.00 | 140.00 | 102,300 |
| 01 Apr 2024 | 146.00 | 150.00 | 140.00 | 146.00 | 146.00 | 175,000 |
| 29 Mar 2024 | 138.00 | 143.00 | 136.00 | 142.00 | 142.00 | 286,400 |
| 28 Mar 2024 | 143.00 | 153.00 | 136.00 | 139.00 | 139.00 | 753,100 |
| 27 Mar 2024 | 146.00 | 147.00 | 140.00 | 143.00 | 143.00 | 931,800 |
| 26 Mar 2024 | 179.00 | 198.00 | 148.00 | 151.00 | 151.00 | 11,792,200 |
| 25 Mar 2024 | 114.00 | 164.00 | 113.00 | 164.00 | 164.00 | 5,115,000 |
| 22 Mar 2024 | 114.00 | 116.00 | 112.00 | 114.00 | 114.00 | 109,400 |
| 21 Mar 2024 | 110.00 | 112.00 | 110.00 | 111.00 | 111.00 | 28,800 |
| 19 Mar 2024 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 5,700 |
| 18 Mar 2024 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 19,300 |
| 15 Mar 2024 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 20,000 |
| 14 Mar 2024 | 109.00 | 109.00 | 108.00 | 109.00 | 109.00 | 4,300 |
| 13 Mar 2024 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 26,200 |
| 12 Mar 2024 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | 12,500 |
| 11 Mar 2024 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | 122,200 |
| 08 Mar 2024 | 116.00 | 116.00 | 110.00 | 110.00 | 110.00 | 140,200 |
| 07 Mar 2024 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | 22,600 |
| 06 Mar 2024 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | 14,600 |
| 05 Mar 2024 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 16,100 |
| 04 Mar 2024 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | 25,100 |
| 01 Mar 2024 | 121.00 | 122.00 | 119.00 | 119.00 | 119.00 | 49,700 |
| 29 Feb 2024 | 119.00 | 122.00 | 118.00 | 120.00 | 120.00 | 61,200 |
| 28 Feb 2024 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | 41,700 |
| 27 Feb 2024 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 33,200 |
| 26 Feb 2024 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | 34,600 |
| 22 Feb 2024 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 46,400 |
| 21 Feb 2024 | 114.00 | 116.00 | 113.00 | 114.00 | 114.00 | 66,700 |
| 20 Feb 2024 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | 73,800 |
| 19 Feb 2024 | 109.00 | 112.00 | 109.00 | 111.00 | 111.00 | 44,900 |
| 16 Feb 2024 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | 14,700 |
| 15 Feb 2024 | 109.00 | 111.00 | 108.00 | 108.00 | 108.00 | 31,400 |
| 14 Feb 2024 | 107.00 | 110.00 | 107.00 | 108.00 | 108.00 | 45,800 |
| 13 Feb 2024 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | 28,600 |
| 09 Feb 2024 | 106.00 | 108.00 | 105.00 | 106.00 | 106.00 | 61,800 |
| 08 Feb 2024 | 106.00 | 108.00 | 105.00 | 107.00 | 107.00 | 40,800 |
| 07 Feb 2024 | 107.00 | 109.00 | 105.00 | 108.00 | 108.00 | 52,400 |
| 06 Feb 2024 | 110.00 | 110.00 | 102.00 | 107.00 | 107.00 | 115,700 |
| 05 Feb 2024 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 10,200 |
| 02 Feb 2024 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 30,400 |
| 01 Feb 2024 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | 10,600 |
| 31 Jan 2024 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 3,600 |
| 30 Jan 2024 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 3,600 |
| 29 Jan 2024 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 9,700 |
| 26 Jan 2024 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | 24,000 |
| 25 Jan 2024 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 20,000 |
| 24 Jan 2024 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 31,200 |
| 23 Jan 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 20,600 |
| 22 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 100 |
| 19 Jan 2024 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 7,500 |
| 18 Jan 2024 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | 7,600 |
| 17 Jan 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 3,800 |
| 16 Jan 2024 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 10,200 |
| 15 Jan 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 8,400 |
| 12 Jan 2024 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 21,700 |
| 11 Jan 2024 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | 18,200 |
| 10 Jan 2024 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 16,200 |
| 09 Jan 2024 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 15,500 |
| 05 Jan 2024 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 18,900 |
| 04 Jan 2024 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 16,400 |
| 29 Dec 2023 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | 6,700 |
| 28 Dec 2023 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 8,500 |
| 27 Dec 2023 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 21,800 |
| 26 Dec 2023 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | 17,500 |
| 25 Dec 2023 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 22,800 |
| 22 Dec 2023 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 19,100 |
| 21 Dec 2023 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 48,700 |
| 20 Dec 2023 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | 79,600 |
| 19 Dec 2023 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | 61,200 |
| 18 Dec 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 34,100 |
| 15 Dec 2023 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | 38,800 |
| 14 Dec 2023 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 33,500 |
| 13 Dec 2023 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | 25,100 |
| 12 Dec 2023 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | 25,000 |
| 11 Dec 2023 | 110.00 | 112.00 | 110.00 | 111.00 | 111.00 | 43,100 |
| 08 Dec 2023 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 43,600 |
| 07 Dec 2023 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 53,300 |
| 06 Dec 2023 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | 86,800 |
| 05 Dec 2023 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 55,600 |
| *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.