Arigato Universe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	41.25	45.59	41.25	45.44	45.44	4.65%	46
Jul 30, 2026	43.45	43.47	43.42	43.42	43.42	-4.99%	176
Jul 29, 2026	45.70	45.71	45.70	45.70	45.70	-4.99%	108
Jul 28, 2026	48.10	48.10	48.06	48.10	48.10	-4.90%	785
Jul 27, 2026	49.81	50.58	49.81	50.58	50.58	-0.49%	50
Jul 24, 2026	50.83	50.83	50.83	50.83	50.83	-4.99%	2
Jul 23, 2026	53.50	53.50	53.50	53.50	53.50	4.29%	5
Jul 22, 2026	51.30	51.30	51.30	51.30	51.30	-	1
Jul 20, 2026	51.30	51.30	51.30	51.30	51.30	-	51
Jul 17, 2026	53.95	53.95	51.30	51.30	51.30	-4.91%	5
Jul 16, 2026	50.26	55.50	50.26	53.95	53.95	1.98%	203
Jul 15, 2026	53.40	53.40	52.89	52.90	52.90	3.99%	503
Jul 14, 2026	50.87	50.87	50.87	50.87	50.87	4.99%	10
Jul 13, 2026	51.34	51.34	46.50	48.45	48.45	-0.92%	1,046
Jul 10, 2026	44.30	48.90	44.30	48.90	48.90	4.98%	116
Jul 9, 2026	46.10	50.92	46.10	46.58	46.58	-3.96%	32
Jul 8, 2026	48.45	53.55	48.45	48.50	48.50	-4.90%	23
Jul 7, 2026	53.30	53.30	50.65	51.00	51.00	-4.32%	15
Jul 6, 2026	50.64	53.30	50.64	53.30	53.30	-	38
Jul 3, 2026	56.08	58.88	53.30	53.30	53.30	-4.96%	267
Jul 2, 2026	58.88	58.88	53.30	56.08	56.08	-	312
Jul 1, 2026	56.08	56.08	54.00	56.08	56.08	5.00%	299
Jun 30, 2026	53.41	53.41	53.41	53.41	53.41	4.99%	168
Jun 29, 2026	50.87	50.87	50.87	50.87	50.87	4.99%	503
Jun 25, 2026	48.45	48.45	48.21	48.45	48.45	4.92%	263
Jun 24, 2026	47.00	49.12	45.00	46.18	46.18	-1.74%	204
Jun 23, 2026	51.90	51.90	47.00	47.00	47.00	-4.97%	306
Jun 22, 2026	45.00	49.46	45.00	49.46	49.46	4.99%	550
Jun 19, 2026	47.11	47.11	47.11	47.11	47.11	-	330
Jun 18, 2026	50.90	50.91	46.12	47.11	47.11	-2.87%	1,361
Jun 17, 2026	47.50	52.50	47.50	48.50	48.50	-3.00%	2,513
Jun 16, 2026	53.21	53.21	50.00	50.00	50.00	-1.34%	1,004
Jun 15, 2026	50.60	55.92	50.60	50.68	50.68	-4.84%	1,198
Jun 12, 2026	53.47	53.47	53.21	53.26	53.26	0.09%	15
Jun 11, 2026	56.00	57.99	53.21	53.21	53.21	-4.98%	34
Jun 10, 2026	56.00	56.00	56.00	56.00	56.00	-0.59%	201
Jun 9, 2026	56.32	56.34	56.32	56.33	56.33	-4.98%	126
Jun 8, 2026	62.40	62.40	59.28	59.28	59.28	-5.00%	110
Jun 5, 2026	62.40	62.40	62.40	62.40	62.40	4.54%	1
Jun 4, 2026	55.12	60.92	55.12	59.69	59.69	2.88%	1,269
Jun 3, 2026	57.00	59.60	56.58	58.02	58.02	-2.57%	1,368
Jun 2, 2026	60.70	60.70	55.10	59.55	59.55	2.80%	162
Jun 1, 2026	63.80	63.80	57.76	57.93	57.93	-4.72%	1,408
May 29, 2026	66.00	66.99	60.80	60.80	60.80	-4.99%	2,383
May 27, 2026	60.02	64.41	58.52	63.99	63.99	4.30%	341
May 26, 2026	58.80	63.37	57.35	61.35	61.35	1.64%	1,452
May 25, 2026	64.21	64.21	58.11	60.36	60.36	-1.31%	660
May 22, 2026	57.01	61.16	55.34	61.16	61.16	5.00%	8,265
May 21, 2026	59.00	59.00	58.00	58.25	58.25	-4.52%	1,092
May 20, 2026	67.41	67.41	60.99	61.01	61.01	-4.97%	8,932