ARIAKE JAPAN Co., Ltd. (TYO:2815)
Japan · Delayed Price · Currency is JPY 5,960.00
+50.00 (0.85%)
Aug 22, 2025, 3:30 PM JST
ARIAKE JAPAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5,930.00 | 5,980.00 | 5,880.00 | 5,960.00 | 5,960.00 | 0.85% | 80,600 |
| Aug 21, 2025 | 6,030.00 | 6,030.00 | 5,870.00 | 5,910.00 | 5,910.00 | -1.17% | 60,500 |
| Aug 20, 2025 | 6,000.00 | 6,050.00 | 5,970.00 | 5,980.00 | 5,980.00 | 0.50% | 74,900 |
| Aug 19, 2025 | 5,880.00 | 5,950.00 | 5,850.00 | 5,950.00 | 5,950.00 | 0.68% | 98,000 |
| Aug 18, 2025 | 5,950.00 | 6,030.00 | 5,910.00 | 5,910.00 | 5,910.00 | -0.34% | 74,700 |
| Aug 15, 2025 | 5,950.00 | 5,950.00 | 5,870.00 | 5,930.00 | 5,930.00 | -1.50% | 73,300 |
| Aug 14, 2025 | 6,030.00 | 6,110.00 | 5,970.00 | 6,020.00 | 6,020.00 | -0.66% | 117,900 |
| Aug 13, 2025 | 6,120.00 | 6,160.00 | 6,060.00 | 6,060.00 | 6,060.00 | -0.98% | 97,700 |
| Aug 12, 2025 | 6,180.00 | 6,200.00 | 6,010.00 | 6,120.00 | 6,120.00 | - | 201,900 |
| Aug 8, 2025 | 6,790.00 | 6,850.00 | 6,100.00 | 6,120.00 | 6,120.00 | -10.00% | 256,400 |
| Aug 7, 2025 | 6,730.00 | 6,830.00 | 6,680.00 | 6,800.00 | 6,800.00 | 1.34% | 52,200 |
| Aug 6, 2025 | 6,770.00 | 6,780.00 | 6,660.00 | 6,710.00 | 6,710.00 | -0.74% | 89,700 |
| Aug 5, 2025 | 6,720.00 | 6,800.00 | 6,700.00 | 6,760.00 | 6,760.00 | 0.45% | 45,400 |
| Aug 4, 2025 | 6,730.00 | 6,740.00 | 6,650.00 | 6,730.00 | 6,730.00 | -1.03% | 43,900 |
| Aug 1, 2025 | 6,710.00 | 6,800.00 | 6,660.00 | 6,800.00 | 6,800.00 | 1.34% | 59,100 |
| Jul 31, 2025 | 6,670.00 | 6,740.00 | 6,660.00 | 6,710.00 | 6,710.00 | 0.75% | 54,400 |
| Jul 30, 2025 | 6,630.00 | 6,690.00 | 6,590.00 | 6,660.00 | 6,660.00 | 0.30% | 37,900 |
| Jul 29, 2025 | 6,680.00 | 6,700.00 | 6,610.00 | 6,640.00 | 6,640.00 | -1.34% | 33,400 |
| Jul 28, 2025 | 6,770.00 | 6,810.00 | 6,720.00 | 6,730.00 | 6,730.00 | -0.59% | 30,700 |
| Jul 25, 2025 | 6,680.00 | 6,820.00 | 6,680.00 | 6,770.00 | 6,770.00 | 0.30% | 27,800 |
| Jul 24, 2025 | 6,660.00 | 6,760.00 | 6,640.00 | 6,750.00 | 6,750.00 | 1.05% | 48,300 |
| Jul 23, 2025 | 6,750.00 | 6,760.00 | 6,630.00 | 6,680.00 | 6,680.00 | -0.60% | 81,900 |
| Jul 22, 2025 | 6,800.00 | 6,820.00 | 6,710.00 | 6,720.00 | 6,720.00 | -1.18% | 29,800 |
| Jul 18, 2025 | 6,850.00 | 6,890.00 | 6,780.00 | 6,800.00 | 6,800.00 | -0.58% | 43,300 |
| Jul 17, 2025 | 6,730.00 | 6,860.00 | 6,730.00 | 6,840.00 | 6,840.00 | 1.63% | 50,200 |
| Jul 16, 2025 | 6,670.00 | 6,790.00 | 6,670.00 | 6,730.00 | 6,730.00 | 0.90% | 41,200 |
| Jul 15, 2025 | 6,690.00 | 6,740.00 | 6,610.00 | 6,670.00 | 6,670.00 | 0.15% | 23,500 |
| Jul 14, 2025 | 6,570.00 | 6,690.00 | 6,570.00 | 6,660.00 | 6,660.00 | 1.99% | 27,500 |
| Jul 11, 2025 | 6,580.00 | 6,700.00 | 6,510.00 | 6,530.00 | 6,530.00 | - | 38,500 |
| Jul 10, 2025 | 6,550.00 | 6,560.00 | 6,480.00 | 6,530.00 | 6,530.00 | -0.31% | 48,600 |
| Jul 9, 2025 | 6,560.00 | 6,640.00 | 6,550.00 | 6,550.00 | 6,550.00 | -0.15% | 29,400 |
| Jul 8, 2025 | 6,590.00 | 6,630.00 | 6,530.00 | 6,560.00 | 6,560.00 | -0.15% | 47,300 |
| Jul 7, 2025 | 6,490.00 | 6,570.00 | 6,480.00 | 6,570.00 | 6,570.00 | 1.08% | 34,800 |
| Jul 4, 2025 | 6,520.00 | 6,530.00 | 6,440.00 | 6,500.00 | 6,500.00 | 0.46% | 32,400 |
| Jul 3, 2025 | 6,560.00 | 6,590.00 | 6,450.00 | 6,470.00 | 6,470.00 | -0.61% | 39,800 |
| Jul 2, 2025 | 6,580.00 | 6,630.00 | 6,510.00 | 6,510.00 | 6,510.00 | -1.21% | 44,700 |
| Jul 1, 2025 | 6,580.00 | 6,590.00 | 6,510.00 | 6,590.00 | 6,590.00 | -0.45% | 52,800 |
| Jun 30, 2025 | 6,580.00 | 6,650.00 | 6,540.00 | 6,620.00 | 6,620.00 | 0.76% | 44,900 |
| Jun 27, 2025 | 6,620.00 | 6,620.00 | 6,500.00 | 6,570.00 | 6,570.00 | 0.61% | 46,500 |
| Jun 26, 2025 | 6,450.00 | 6,540.00 | 6,440.00 | 6,530.00 | 6,530.00 | 0.62% | 45,600 |
| Jun 25, 2025 | 6,450.00 | 6,510.00 | 6,370.00 | 6,490.00 | 6,490.00 | -0.31% | 82,500 |
| Jun 24, 2025 | 6,650.00 | 6,650.00 | 6,430.00 | 6,510.00 | 6,510.00 | -1.66% | 50,500 |
| Jun 23, 2025 | 6,590.00 | 6,630.00 | 6,530.00 | 6,620.00 | 6,620.00 | 0.46% | 31,800 |
| Jun 20, 2025 | 6,510.00 | 6,630.00 | 6,490.00 | 6,590.00 | 6,590.00 | 0.15% | 57,100 |
| Jun 19, 2025 | 6,530.00 | 6,590.00 | 6,500.00 | 6,580.00 | 6,580.00 | 0.61% | 27,200 |
| Jun 18, 2025 | 6,460.00 | 6,570.00 | 6,460.00 | 6,540.00 | 6,540.00 | 0.77% | 35,400 |
| Jun 17, 2025 | 6,490.00 | 6,530.00 | 6,350.00 | 6,490.00 | 6,490.00 | -0.15% | 58,100 |
| Jun 16, 2025 | 6,540.00 | 6,550.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0.15% | 38,300 |
| Jun 13, 2025 | 6,500.00 | 6,510.00 | 6,440.00 | 6,490.00 | 6,490.00 | -0.15% | 30,700 |
| Jun 12, 2025 | 6,450.00 | 6,520.00 | 6,430.00 | 6,500.00 | 6,500.00 | 0.46% | 46,800 |