Arigato Universe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	64.20	64.20	64.20	64.20	64.20	4.99%	1,392
May 18, 2026	61.15	61.15	61.15	61.15	61.15	5.00%	8,117
May 15, 2026	58.24	58.24	58.24	58.24	58.24	4.99%	2,098
May 14, 2026	55.47	55.47	55.47	55.47	55.47	5.00%	669
May 13, 2026	52.83	52.83	52.83	52.83	52.83	4.99%	161
May 12, 2026	50.32	50.32	50.32	50.32	50.32	4.99%	1,321
May 11, 2026	43.70	48.20	43.70	47.93	47.93	4.20%	318
May 8, 2026	47.55	47.55	43.03	46.00	46.00	1.57%	3,640
May 7, 2026	44.62	49.15	44.59	45.29	45.29	-3.49%	2,286
May 6, 2026	47.00	47.00	46.93	46.93	46.93	-5.00%	395
May 5, 2026	54.60	54.60	49.40	49.40	49.40	-5.00%	470
May 4, 2026	52.00	56.00	52.00	52.00	52.00	-4.95%	60
Apr 30, 2026	54.71	54.71	54.71	54.71	54.71	4.99%	15
Apr 29, 2026	50.00	52.11	49.64	52.11	52.11	4.98%	274
Apr 28, 2026	52.25	52.25	49.64	49.64	49.64	-5.00%	35
Apr 27, 2026	53.00	53.00	52.25	52.25	52.25	-5.00%	30
Apr 24, 2026	55.00	55.00	52.35	55.00	55.00	-0.18%	56
Apr 23, 2026	56.00	56.00	55.10	55.10	55.10	-5.00%	953
Apr 22, 2026	58.00	58.00	58.00	58.00	58.00	-	1
Apr 21, 2026	58.70	58.70	56.30	58.00	58.00	3.63%	46
Apr 20, 2026	56.20	56.30	54.88	55.97	55.97	4.38%	491
Apr 17, 2026	49.00	53.93	49.00	53.62	53.62	4.38%	125
Apr 16, 2026	51.40	53.97	48.83	51.37	51.37	-0.06%	117
Apr 15, 2026	54.10	54.10	51.40	51.40	51.40	-4.99%	303
Apr 13, 2026	56.90	56.90	54.10	54.10	54.10	-4.92%	317
Apr 10, 2026	57.57	57.57	56.90	56.90	56.90	3.78%	213
Apr 9, 2026	57.14	57.14	51.70	54.83	54.83	0.75%	196
Apr 8, 2026	59.85	59.85	54.15	54.42	54.42	-4.53%	521