Arigato Universe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	55.76	55.76	55.75	55.75	55.75	-0.54%	200
Mar 25, 2026	56.05	56.05	56.05	56.05	56.05	-4.98%	105
Mar 24, 2026	58.99	58.99	58.99	58.99	58.99	-1.14%	24
Mar 23, 2026	65.95	65.95	59.67	59.67	59.67	-5.00%	828
Mar 20, 2026	62.82	62.82	56.84	62.81	62.81	4.98%	2,050
Mar 19, 2026	58.31	60.99	57.00	59.83	59.83	1.51%	491
Mar 18, 2026	56.42	59.00	56.41	58.94	58.94	4.49%	55
Mar 17, 2026	57.90	57.90	52.48	56.41	56.41	2.12%	716
Mar 16, 2026	52.93	55.57	50.29	55.24	55.24	4.36%	398
Mar 13, 2026	52.93	52.93	50.01	52.93	52.93	5.00%	2,315
Mar 12, 2026	50.42	50.42	45.62	50.41	50.41	4.98%	2,071
Mar 11, 2026	48.02	48.02	48.02	48.02	48.02	4.98%	220
Mar 10, 2026	45.74	45.74	45.74	45.74	45.74	4.98%	129
Mar 9, 2026	43.57	43.57	43.55	43.57	43.57	4.99%	7,691
Mar 6, 2026	41.50	41.50	41.50	41.50	41.50	4.88%	150
Mar 5, 2026	38.10	39.57	38.10	39.57	39.57	4.99%	87
Mar 4, 2026	37.69	37.69	37.69	37.69	37.69	4.99%	1
Mar 2, 2026	37.62	37.62	35.83	35.90	35.90	0.20%	231
Feb 25, 2026	32.45	35.83	32.45	35.83	35.83	4.98%	6
Feb 23, 2026	35.08	35.08	33.50	34.13	34.13	-3.18%	205
Feb 20, 2026	37.10	37.10	35.25	35.25	35.25	-4.99%	2
Feb 18, 2026	37.86	39.70	37.10	37.10	37.10	-2.01%	500
Feb 16, 2026	37.84	37.86	37.83	37.86	37.86	-4.87%	513
Feb 13, 2026	41.71	41.71	39.80	39.80	39.80	-4.58%	2
Feb 12, 2026	41.60	41.71	41.60	41.71	41.71	-4.73%	33
Feb 11, 2026	41.70	43.78	41.70	43.78	43.78	4.99%	430
Feb 10, 2026	42.33	43.57	41.70	41.70	41.70	0.48%	27
Feb 9, 2026	40.90	41.50	40.90	41.50	41.50	0.97%	8,901
Feb 6, 2026	41.10	41.10	41.10	41.10	41.10	0.24%	125
Feb 5, 2026	41.00	41.00	41.00	41.00	41.00	4.89%	500
Feb 4, 2026	39.10	39.10	39.09	39.09	39.09	0.15%	669
Feb 3, 2026	39.03	39.03	39.03	39.03	39.03	0.05%	100
Feb 2, 2026	39.00	39.01	39.00	39.01	39.01	-4.85%	314
Feb 1, 2026	42.53	42.53	40.41	41.00	41.00	-3.60%	240
Jan 30, 2026	42.53	42.53	42.53	42.53	42.53	-	1,053
Jan 29, 2026	46.98	46.98	42.53	42.53	42.53	-4.98%	1,371
Jan 28, 2026	44.79	44.79	44.00	44.76	44.76	4.75%	462
Jan 27, 2026	42.70	42.75	38.75	42.73	42.73	4.91%	5,562
Jan 23, 2026	38.80	40.73	36.86	40.73	40.73	4.97%	6,010
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