Arashi Vision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	187.34	189.79	186.50	187.23	187.23	-0.06%	725,827
Mar 24, 2026	185.00	187.87	182.05	187.34	187.34	3.42%	904,436
Mar 23, 2026	189.00	190.01	181.09	181.15	181.15	-6.98%	1,358,914
Mar 20, 2026	203.21	205.79	194.40	194.75	194.75	-4.14%	1,091,757
Mar 19, 2026	207.00	208.10	202.44	203.17	203.17	-3.66%	776,454
Mar 18, 2026	205.16	212.85	203.80	210.88	210.88	2.79%	1,265,585
Mar 17, 2026	207.61	208.68	204.55	205.16	205.16	-0.79%	729,792
Mar 16, 2026	208.81	209.33	204.60	206.80	206.80	-1.48%	838,556
Mar 13, 2026	205.01	210.33	203.80	209.90	209.90	1.25%	1,454,553
Mar 12, 2026	210.01	211.80	205.51	207.30	207.30	-1.99%	926,750
Mar 11, 2026	210.23	216.22	208.50	211.50	211.50	0.14%	1,218,747
Mar 10, 2026	208.00	211.74	207.99	211.20	211.20	2.28%	927,878
Mar 9, 2026	207.83	208.00	202.00	206.50	206.50	-2.46%	1,030,818
Mar 6, 2026	210.53	213.51	209.58	211.70	211.70	0.56%	656,093
Mar 5, 2026	211.65	216.66	209.02	210.52	210.52	1.60%	1,142,113
Mar 4, 2026	205.00	209.91	204.00	207.20	207.20	-1.50%	1,044,005
Mar 3, 2026	226.83	228.81	210.17	210.35	210.35	-9.06%	3,139,779
Mar 2, 2026	222.62	248.01	222.62	231.31	231.31	5.98%	4,341,751
Feb 27, 2026	219.90	221.67	216.99	218.26	218.26	-0.79%	850,757
Feb 26, 2026	222.89	223.35	219.72	219.99	219.99	-1.22%	783,730
Feb 25, 2026	221.99	224.87	221.03	222.71	222.71	0.32%	650,620
Feb 24, 2026	227.00	229.99	218.65	222.00	222.00	-1.20%	1,204,378
Feb 13, 2026	223.00	231.90	221.17	224.70	224.70	1.36%	1,909,653
Feb 12, 2026	219.86	223.55	218.18	221.69	221.69	0.83%	723,564
Feb 11, 2026	224.91	224.91	219.78	219.87	219.87	-1.51%	717,182
Feb 10, 2026	222.54	226.66	221.30	223.24	223.24	0.31%	886,424
Feb 9, 2026	224.30	224.98	220.27	222.56	222.56	-0.36%	900,931
Feb 6, 2026	218.44	226.59	215.50	223.37	223.37	2.46%	1,708,632
Feb 5, 2026	217.37	219.55	216.50	218.00	218.00	-0.46%	815,286
Feb 4, 2026	220.24	220.73	216.69	219.00	219.00	-0.14%	1,037,776
Feb 3, 2026	222.05	222.95	216.00	219.31	219.31	-0.45%	1,340,325
Feb 2, 2026	223.50	226.98	220.30	220.30	220.30	-1.25%	1,189,361
Jan 30, 2026	227.10	228.06	219.01	223.09	223.09	-1.77%	1,472,843
Jan 29, 2026	228.66	230.77	226.84	227.10	227.10	-1.18%	1,129,436
Jan 28, 2026	228.90	234.00	227.51	229.82	229.82	0.40%	1,109,508
Jan 27, 2026	233.89	234.88	226.80	228.90	228.90	-2.18%	1,536,537
Jan 26, 2026	238.42	238.94	233.83	234.00	234.00	-1.85%	1,407,634
Jan 23, 2026	239.55	241.10	238.01	238.40	238.40	-0.61%	1,138,948
Jan 22, 2026	247.45	249.48	239.10	239.86	239.86	-2.51%	1,739,662
Jan 21, 2026	238.51	251.07	237.66	246.04	246.04	3.01%	2,556,460
Jan 20, 2026	243.00	244.50	237.68	238.85	238.85	-1.52%	1,305,631
Jan 19, 2026	246.51	248.50	242.00	242.54	242.54	-1.95%	1,459,011
Jan 16, 2026	249.00	250.00	244.56	247.36	247.36	-0.42%	1,570,913
Jan 15, 2026	247.55	252.30	243.60	248.40	248.40	-0.78%	1,965,896
Jan 14, 2026	254.88	258.88	246.77	250.36	250.36	-1.27%	3,086,523
Jan 13, 2026	254.50	256.56	246.13	253.57	253.57	-0.36%	3,264,043
Jan 12, 2026	246.80	264.97	242.50	254.49	254.49	5.20%	4,837,972
Jan 9, 2026	239.50	242.69	237.30	241.90	241.90	0.94%	1,719,885
Jan 8, 2026	243.68	244.50	239.11	239.64	239.64	-1.91%	1,870,850
Jan 7, 2026	245.51	247.20	242.00	244.30	244.30	-0.23%	1,746,844