Arashi Vision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	100.77	104.18	97.92	99.11	99.11	-2.35%	9,295,280
Oct 27, 2026	102.66	104.79	101.05	101.49	101.49	-2.13%	7,189,964
Oct 26, 2026	103.88	105.00	101.00	103.70	103.70	-2.07%	11,036,625
Oct 23, 2026	96.00	106.62	92.88	105.89	105.89	8.85%	14,890,187
Oct 22, 2026	100.02	102.22	96.80	97.28	97.28	-2.18%	7,316,824
Oct 21, 2026	99.00	104.00	98.90	99.45	99.45	-2.50%	8,472,228
Oct 20, 2026	97.46	106.00	92.66	102.00	102.00	8.97%	14,441,449
Oct 19, 2026	88.50	95.18	88.10	93.60	93.60	5.06%	8,266,375
Oct 16, 2026	87.80	93.40	86.51	89.09	89.09	2.80%	7,690,189
Oct 15, 2026	83.00	88.21	82.70	86.66	86.66	2.30%	5,176,039
Oct 14, 2026	87.40	87.43	84.53	84.71	84.71	-3.06%	2,579,167
Oct 13, 2026	87.33	88.18	84.85	87.38	87.38	-1.40%	3,609,477
Oct 12, 2026	90.30	91.60	88.39	88.62	88.62	-2.35%	2,656,422
Oct 9, 2026	89.06	91.20	87.10	90.75	90.75	1.35%	3,589,537
Oct 8, 2026	90.45	92.18	88.68	89.54	89.54	-0.71%	3,809,617
Sep 30, 2026	90.68	91.97	89.79	90.18	90.18	-0.54%	2,853,656
Sep 29, 2026	89.33	91.74	89.08	90.67	90.67	1.06%	3,152,160
Sep 28, 2026	90.78	93.16	89.28	89.72	89.72	-1.17%	4,727,356
Sep 24, 2026	94.01	94.65	90.76	90.78	90.78	-4.44%	4,927,531
Sep 23, 2026	95.49	97.19	94.60	95.00	95.00	0.34%	4,757,007
Sep 22, 2026	95.30	97.18	94.65	94.68	94.68	-0.20%	5,032,622
Sep 21, 2026	97.88	97.89	94.63	94.87	94.87	-2.45%	4,607,584
Sep 18, 2026	94.88	97.99	94.62	97.25	97.25	3.03%	4,835,247
Sep 17, 2026	94.80	96.20	93.70	94.39	94.39	-1.00%	3,176,100
Sep 16, 2026	93.37	95.55	92.08	95.34	95.34	1.83%	4,307,179
Sep 15, 2026	94.52	96.26	93.50	93.63	93.63	-0.71%	2,957,069
Sep 14, 2026	93.68	95.50	92.61	94.30	94.30	-0.18%	2,916,849
Sep 11, 2026	96.00	96.60	93.11	94.47	94.47	-3.17%	4,809,298
Sep 10, 2026	101.29	101.29	97.34	97.56	97.56	-3.68%	4,489,729
Sep 9, 2026	103.69	103.90	100.88	101.29	101.29	-2.31%	2,831,630
Sep 8, 2026	105.98	105.98	103.33	103.69	103.69	-2.35%	3,147,619
Sep 7, 2026	109.44	109.48	105.55	106.19	106.19	-2.47%	3,023,521
Sep 4, 2026	109.51	112.20	107.90	108.88	108.88	-0.01%	3,279,551
Sep 3, 2026	113.90	114.58	108.18	108.89	108.89	-3.88%	3,524,733
Sep 2, 2026	116.03	116.79	112.22	113.28	113.28	-3.23%	3,826,483
Sep 1, 2026	116.72	121.40	116.72	117.06	117.06	0.41%	3,574,573
Aug 31, 2026	119.68	119.68	115.52	116.58	116.58	-2.28%	3,152,172
Aug 28, 2026	116.04	124.69	116.04	119.30	119.30	-1.17%	4,658,746
Aug 27, 2026	119.00	121.00	117.68	120.71	120.71	1.27%	2,193,301
Aug 26, 2026	121.50	122.70	118.71	119.20	119.20	-2.86%	2,475,891
Aug 25, 2026	115.50	123.88	115.37	122.71	122.71	5.21%	4,087,478
Aug 24, 2026	120.00	120.80	115.70	116.63	116.63	-3.75%	2,949,213
Aug 21, 2026	117.00	123.83	116.66	121.17	121.17	1.70%	3,124,539
Aug 20, 2026	119.00	122.32	116.20	119.38	119.15	1.17%	3,539,804
Aug 19, 2026	124.99	125.04	117.50	118.00	117.77	-6.55%	5,217,449
Aug 18, 2026	133.00	133.00	125.98	126.27	126.02	-4.85%	5,692,598
Aug 17, 2026	132.00	133.96	130.53	132.71	132.45	-0.22%	3,491,733
Aug 14, 2026	136.95	137.87	132.66	133.00	132.74	-3.36%	4,559,909
Aug 13, 2026	138.25	142.45	136.10	137.63	137.36	0.26%	7,496,974
Aug 12, 2026	136.22	139.00	134.88	137.27	137.00	-0.24%	3,576,905