ARIAKE JAPAN Co., Ltd. (TYO:2815)
Japan · Delayed Price · Currency is JPY 5,250.00
0.00 (0.00%)
Oct 16, 2026, 3:30 PM JST
ARIAKE JAPAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5,250.00 | 5,280.00 | 5,210.00 | 5,250.00 | 5,250.00 | - | 64,000 |
| Oct 15, 2026 | 5,210.00 | 5,250.00 | 5,180.00 | 5,250.00 | 5,250.00 | 1.35% | 49,000 |
| Oct 14, 2026 | 5,200.00 | 5,230.00 | 5,170.00 | 5,180.00 | 5,180.00 | -0.58% | 67,300 |
| Oct 13, 2026 | 5,210.00 | 5,230.00 | 5,180.00 | 5,210.00 | 5,210.00 | 0.97% | 87,600 |
| Oct 9, 2026 | 5,160.00 | 5,210.00 | 5,120.00 | 5,160.00 | 5,160.00 | 0.58% | 100,000 |
| Oct 8, 2026 | 5,100.00 | 5,130.00 | 5,030.00 | 5,130.00 | 5,130.00 | 0.20% | 151,700 |
| Oct 7, 2026 | 5,090.00 | 5,120.00 | 5,070.00 | 5,120.00 | 5,120.00 | 1.39% | 132,200 |
| Oct 6, 2026 | 5,040.00 | 5,070.00 | 5,030.00 | 5,050.00 | 5,050.00 | 0.40% | 95,900 |
| Oct 5, 2026 | 5,010.00 | 5,040.00 | 4,980.00 | 5,030.00 | 5,030.00 | 0.60% | 91,700 |
| Oct 2, 2026 | 5,050.00 | 5,050.00 | 4,980.00 | 5,000.00 | 5,000.00 | -1.38% | 135,200 |
| Oct 1, 2026 | 5,060.00 | 5,090.00 | 5,020.00 | 5,070.00 | 5,070.00 | 0.20% | 98,200 |
| Sep 30, 2026 | 5,060.00 | 5,070.00 | 5,020.00 | 5,060.00 | 5,060.00 | -0.20% | 141,100 |
| Sep 29, 2026 | 5,120.00 | 5,140.00 | 5,060.00 | 5,070.00 | 5,070.00 | -1.74% | 127,900 |
| Sep 28, 2026 | 5,300.00 | 5,300.00 | 5,220.00 | 5,220.00 | 5,160.00 | -0.57% | 180,100 |
| Sep 25, 2026 | 5,250.00 | 5,280.00 | 5,240.00 | 5,250.00 | 5,189.66 | - | 72,300 |
| Sep 24, 2026 | 5,290.00 | 5,300.00 | 5,240.00 | 5,250.00 | 5,189.66 | - | 105,700 |
| Sep 18, 2026 | 5,240.00 | 5,280.00 | 5,230.00 | 5,250.00 | 5,189.66 | -0.19% | 113,400 |
| Sep 17, 2026 | 5,230.00 | 5,270.00 | 5,220.00 | 5,260.00 | 5,199.54 | 0.38% | 127,600 |
| Sep 16, 2026 | 5,250.00 | 5,280.00 | 5,240.00 | 5,240.00 | 5,179.77 | -0.19% | 80,200 |
| Sep 15, 2026 | 5,320.00 | 5,330.00 | 5,240.00 | 5,250.00 | 5,189.66 | -1.13% | 62,500 |
| Sep 14, 2026 | 5,270.00 | 5,320.00 | 5,250.00 | 5,310.00 | 5,248.97 | 1.14% | 85,600 |
| Sep 11, 2026 | 5,200.00 | 5,250.00 | 5,190.00 | 5,250.00 | 5,189.66 | - | 127,000 |
| Sep 10, 2026 | 5,320.00 | 5,330.00 | 5,230.00 | 5,250.00 | 5,189.66 | -1.32% | 99,400 |
| Sep 9, 2026 | 5,410.00 | 5,410.00 | 5,320.00 | 5,320.00 | 5,258.85 | -1.66% | 72,000 |
| Sep 8, 2026 | 5,360.00 | 5,430.00 | 5,340.00 | 5,410.00 | 5,347.82 | 0.74% | 63,300 |
| Sep 7, 2026 | 5,420.00 | 5,450.00 | 5,370.00 | 5,370.00 | 5,308.28 | -0.92% | 80,400 |
| Sep 4, 2026 | 5,440.00 | 5,460.00 | 5,410.00 | 5,420.00 | 5,357.70 | -0.55% | 57,800 |
| Sep 3, 2026 | 5,440.00 | 5,470.00 | 5,390.00 | 5,450.00 | 5,387.36 | 0.55% | 65,700 |
| Sep 2, 2026 | 5,450.00 | 5,460.00 | 5,390.00 | 5,420.00 | 5,357.70 | -0.55% | 73,400 |
| Sep 1, 2026 | 5,400.00 | 5,460.00 | 5,390.00 | 5,450.00 | 5,387.36 | 0.74% | 123,200 |
| Aug 31, 2026 | 5,500.00 | 5,500.00 | 5,410.00 | 5,410.00 | 5,347.82 | -1.64% | 113,700 |
| Aug 28, 2026 | 5,420.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,436.78 | 0.92% | 61,800 |
| Aug 27, 2026 | 5,440.00 | 5,520.00 | 5,430.00 | 5,450.00 | 5,387.36 | 0.37% | 68,300 |
| Aug 26, 2026 | 5,440.00 | 5,490.00 | 5,430.00 | 5,430.00 | 5,367.59 | -0.18% | 37,100 |
| Aug 25, 2026 | 5,420.00 | 5,470.00 | 5,420.00 | 5,440.00 | 5,377.47 | 0.93% | 47,500 |
| Aug 24, 2026 | 5,380.00 | 5,430.00 | 5,360.00 | 5,390.00 | 5,328.05 | 0.37% | 95,000 |
| Aug 21, 2026 | 5,330.00 | 5,410.00 | 5,320.00 | 5,370.00 | 5,308.28 | 0.19% | 89,600 |
| Aug 20, 2026 | 5,360.00 | 5,370.00 | 5,320.00 | 5,360.00 | 5,298.39 | 0.75% | 49,600 |
| Aug 19, 2026 | 5,420.00 | 5,420.00 | 5,300.00 | 5,320.00 | 5,258.85 | -0.75% | 71,400 |
| Aug 18, 2026 | 5,330.00 | 5,380.00 | 5,310.00 | 5,360.00 | 5,298.39 | 0.56% | 72,100 |
| Aug 17, 2026 | 5,420.00 | 5,440.00 | 5,330.00 | 5,330.00 | 5,268.74 | -1.48% | 58,300 |
| Aug 14, 2026 | 5,360.00 | 5,440.00 | 5,350.00 | 5,410.00 | 5,347.82 | 0.74% | 73,200 |
| Aug 13, 2026 | 5,360.00 | 5,400.00 | 5,340.00 | 5,370.00 | 5,308.28 | 0.19% | 72,000 |
| Aug 12, 2026 | 5,390.00 | 5,390.00 | 5,310.00 | 5,360.00 | 5,298.39 | 0.75% | 69,900 |
| Aug 10, 2026 | 5,330.00 | 5,380.00 | 5,300.00 | 5,320.00 | 5,258.85 | 0.76% | 114,000 |
| Aug 7, 2026 | 5,290.00 | 5,350.00 | 5,130.00 | 5,280.00 | 5,219.31 | 0.38% | 167,100 |
| Aug 6, 2026 | 5,240.00 | 5,300.00 | 5,230.00 | 5,260.00 | 5,199.54 | 1.15% | 71,300 |
| Aug 5, 2026 | 5,200.00 | 5,220.00 | 5,140.00 | 5,200.00 | 5,140.23 | -0.19% | 87,200 |
| Aug 4, 2026 | 5,310.00 | 5,310.00 | 5,180.00 | 5,210.00 | 5,150.11 | -2.25% | 105,300 |
| Aug 3, 2026 | 5,370.00 | 5,390.00 | 5,250.00 | 5,330.00 | 5,268.74 | -0.74% | 116,900 |