Arigato Universe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	58.00	58.00	57.00	57.00	57.00	-4.98%	111
Apr 6, 2026	60.44	60.44	59.99	59.99	59.99	-0.74%	111
Apr 2, 2026	60.45	60.45	60.40	60.44	60.44	4.97%	101
Apr 1, 2026	57.59	57.59	57.58	57.58	57.58	4.98%	12
Mar 30, 2026	58.53	58.53	53.00	54.85	54.85	-1.61%	1,230
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