Arigato Universe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	47.83	52.80	47.83	47.97	47.97	-4.71%	607
Sep 10, 2026	52.98	52.98	50.34	50.34	50.34	-4.98%	800
Sep 9, 2026	53.32	53.32	48.26	52.98	52.98	4.31%	5,676
Sep 8, 2026	54.00	55.00	50.73	50.79	50.79	-4.87%	1,489
Sep 7, 2026	55.00	56.10	53.39	53.39	53.39	-4.98%	508
Sep 4, 2026	58.00	58.00	56.19	56.19	56.19	-4.99%	130
Sep 3, 2026	59.14	63.99	59.14	59.14	59.14	-5.00%	906
Sep 2, 2026	62.16	68.65	62.16	62.25	62.25	-4.82%	23
Sep 1, 2026	69.00	69.00	63.26	65.40	65.40	-1.76%	1,155
Aug 31, 2026	66.00	67.98	61.65	66.57	66.57	2.65%	1,767
Aug 28, 2026	61.00	65.00	60.00	64.85	64.85	4.41%	59
Aug 27, 2026	61.00	67.20	60.85	62.11	62.11	-3.03%	589
Aug 26, 2026	61.00	64.05	59.50	64.05	64.05	5.00%	490
Aug 25, 2026	62.00	62.00	60.50	61.00	61.00	-0.36%	27
Aug 24, 2026	63.98	63.98	59.13	61.22	61.22	-1.64%	550
Aug 21, 2026	63.35	63.35	61.50	62.24	62.24	3.03%	9
Aug 20, 2026	61.34	64.40	58.28	60.41	60.41	-1.52%	6,884
Aug 19, 2026	59.89	61.34	59.89	61.34	61.34	4.98%	1,679
Aug 18, 2026	58.43	58.43	58.43	58.43	58.43	5.00%	2
Aug 17, 2026	55.65	55.65	55.38	55.65	55.65	5.00%	253
Aug 14, 2026	52.56	53.00	52.56	53.00	53.00	0.34%	315
Aug 13, 2026	52.82	52.82	52.82	52.82	52.82	-4.98%	2
Aug 11, 2026	55.59	55.59	55.59	55.59	55.59	4.99%	4
Aug 10, 2026	57.13	57.13	51.75	52.95	52.95	-2.68%	872
Aug 7, 2026	51.50	54.41	51.50	54.41	54.41	5.00%	225
Aug 6, 2026	51.82	51.82	51.82	51.82	51.82	4.98%	203
Aug 5, 2026	49.36	49.36	49.36	49.36	49.36	5.00%	52
Aug 4, 2026	47.01	47.01	47.01	47.01	47.01	2.49%	1
Aug 3, 2026	47.70	47.71	45.10	45.87	45.87	0.95%	289
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