Arigato Universe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	38.80	38.80	38.80	38.80	38.80	-4.69%	2
Jan 20, 2026	40.70	40.71	40.70	40.71	40.71	-4.66%	105
Jan 19, 2026	44.79	44.79	42.70	42.70	42.70	-4.67%	393
Jan 16, 2026	45.70	45.70	44.79	44.79	44.79	-1.99%	166
Jan 14, 2026	47.91	47.91	45.70	45.70	45.70	0.15%	1,502
Jan 13, 2026	48.00	48.00	45.63	45.63	45.63	-4.94%	104
Jan 12, 2026	48.00	48.00	48.00	48.00	48.00	-	2
Jan 8, 2026	48.00	48.50	48.00	48.00	48.00	1.05%	61
Jan 7, 2026	47.80	47.80	47.50	47.50	47.50	-4.98%	5
Jan 5, 2026	49.99	49.99	49.99	49.99	49.99	0.48%	15
Jan 2, 2026	53.86	53.86	49.30	49.75	49.75	-3.02%	50
Jan 1, 2026	51.16	56.51	51.16	51.30	51.30	-4.68%	213
Dec 31, 2025	56.61	58.35	53.79	53.82	53.82	-4.93%	317
Dec 30, 2025	58.35	58.35	56.61	56.61	56.61	-4.87%	10
Dec 29, 2025	59.51	59.51	53.85	59.51	59.51	4.99%	428
Dec 26, 2025	51.46	56.86	51.46	56.68	56.68	4.65%	121
Dec 24, 2025	59.85	59.85	54.16	54.16	54.16	-4.98%	143
Dec 23, 2025	54.99	57.75	54.99	57.00	57.00	3.64%	19,788
Dec 22, 2025	55.66	55.66	54.73	55.00	55.00	3.75%	516
Dec 19, 2025	50.00	54.43	49.32	53.01	53.01	2.26%	35
Dec 18, 2025	54.21	54.21	51.84	51.84	51.84	-4.85%	374
Dec 17, 2025	57.34	57.34	54.48	54.48	54.48	-4.99%	1,138
Dec 16, 2025	56.29	58.79	53.25	57.34	57.34	2.37%	1,778
Dec 15, 2025	58.80	58.80	56.01	56.01	56.01	-4.91%	193
Dec 12, 2025	59.00	59.00	58.90	58.90	58.90	3.66%	215
Dec 11, 2025	56.82	56.82	56.82	56.82	56.82	4.99%	532
Dec 10, 2025	57.22	57.22	54.12	54.12	54.12	-4.95%	788
Dec 9, 2025	57.02	57.02	56.94	56.94	56.94	-4.99%	1,976
Dec 8, 2025	63.26	63.26	59.93	59.93	59.93	-4.99%	1,358
Dec 5, 2025	62.77	63.08	62.77	63.08	63.08	-4.53%	6,353
Dec 4, 2025	62.80	67.00	62.78	66.07	66.07	-0.02%	11,970
Dec 3, 2025	67.99	67.99	61.75	66.08	66.08	2.04%	33,795
Dec 2, 2025	64.76	64.76	64.76	64.76	64.76	4.99%	3,008
Dec 1, 2025	61.68	61.68	61.68	61.68	61.68	4.99%	5,058
Nov 28, 2025	58.75	58.75	58.75	58.75	58.75	4.99%	1,713
Nov 27, 2025	55.96	55.96	55.96	55.96	55.96	4.99%	8,439
Nov 26, 2025	53.30	53.30	50.77	53.30	53.30	4.98%	44,417
Nov 25, 2025	50.77	50.77	50.77	50.77	50.77	4.98%	157
Nov 24, 2025	48.36	48.36	48.36	48.36	48.36	4.99%	1,657
Nov 21, 2025	46.20	46.20	42.00	46.06	46.06	4.68%	1,310
Nov 20, 2025	46.06	46.06	44.00	44.00	44.00	-4.47%	340
Nov 19, 2025	45.11	48.33	45.11	46.06	46.06	0.07%	990
Nov 18, 2025	43.50	47.79	43.50	46.03	46.03	1.08%	702
Nov 17, 2025	45.58	45.58	45.54	45.54	45.54	4.91%	16
Nov 14, 2025	43.41	43.41	39.67	43.41	43.41	4.98%	533
Nov 13, 2025	42.96	42.96	40.85	41.35	41.35	-3.75%	40
Nov 12, 2025	45.20	47.40	42.96	42.96	42.96	-5.00%	574
Nov 11, 2025	43.32	47.87	43.32	45.22	45.22	-0.83%	2,035
Nov 10, 2025	45.60	45.60	45.60	45.60	45.60	-4.98%	215
Nov 7, 2025	47.20	48.05	47.03	47.99	47.99	-3.05%	286