Arashi Vision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	245.56	246.00	240.88	244.86	244.86	-0.28%	1,548,789
Jan 5, 2026	235.00	247.30	234.85	245.55	245.55	4.53%	2,846,235
Dec 31, 2025	240.38	240.38	234.81	234.90	234.90	-1.61%	1,435,063
Dec 30, 2025	237.00	240.39	233.69	238.75	238.75	0.12%	1,704,991
Dec 29, 2025	241.59	243.44	238.08	238.46	238.46	-1.25%	1,374,760
Dec 26, 2025	243.95	243.95	238.00	241.49	241.49	-0.91%	1,577,936
Dec 25, 2025	240.83	248.00	240.83	243.71	243.71	1.21%	1,639,506
Dec 24, 2025	239.00	242.00	238.38	240.80	240.80	0.27%	1,362,834
Dec 23, 2025	241.00	242.95	237.80	240.16	240.16	-0.80%	1,527,967
Dec 22, 2025	240.00	242.45	239.03	242.10	242.10	1.09%	1,196,509
Dec 19, 2025	239.50	242.34	237.00	239.49	239.49	0.46%	1,266,712
Dec 18, 2025	242.27	243.69	238.08	238.39	238.39	-2.30%	1,275,249
Dec 17, 2025	241.67	245.50	239.00	244.00	244.00	0.96%	1,258,347
Dec 16, 2025	245.10	247.96	238.00	241.67	241.67	-1.74%	1,688,022
Dec 15, 2025	250.76	254.77	245.95	245.95	245.95	-2.71%	1,539,392
Dec 12, 2025	251.00	254.82	245.00	252.80	252.80	0.63%	2,076,783
Dec 11, 2025	258.58	258.60	251.17	251.21	251.21	-4.29%	3,149,619
Dec 10, 2025	254.75	266.32	253.02	262.47	262.47	2.38%	2,191,646