ARIAKE JAPAN Co., Ltd. (TYO:2815)
Japan · Delayed Price · Currency is JPY 5,500.00
+120.00 (2.23%)
Apr 24, 2026, 3:30 PM JST
ARIAKE JAPAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5,440.00 | 5,520.00 | 5,380.00 | 5,500.00 | 5,500.00 | 2.23% | 57,200 |
| Apr 23, 2026 | 5,430.00 | 5,450.00 | 5,330.00 | 5,380.00 | 5,380.00 | -2.00% | 112,300 |
| Apr 22, 2026 | 5,590.00 | 5,590.00 | 5,460.00 | 5,490.00 | 5,490.00 | -1.61% | 55,300 |
| Apr 21, 2026 | 5,730.00 | 5,730.00 | 5,560.00 | 5,580.00 | 5,580.00 | -1.24% | 47,500 |
| Apr 20, 2026 | 5,650.00 | 5,700.00 | 5,620.00 | 5,650.00 | 5,650.00 | 0.18% | 41,400 |
| Apr 17, 2026 | 5,640.00 | 5,690.00 | 5,630.00 | 5,640.00 | 5,640.00 | 0.18% | 28,300 |
| Apr 16, 2026 | 5,600.00 | 5,680.00 | 5,600.00 | 5,630.00 | 5,630.00 | 0.54% | 52,600 |
| Apr 15, 2026 | 5,660.00 | 5,710.00 | 5,590.00 | 5,600.00 | 5,600.00 | -1.41% | 71,600 |
| Apr 14, 2026 | 5,720.00 | 5,760.00 | 5,640.00 | 5,680.00 | 5,680.00 | -1.05% | 37,700 |
| Apr 13, 2026 | 5,790.00 | 5,800.00 | 5,720.00 | 5,740.00 | 5,740.00 | -0.17% | 37,200 |
| Apr 10, 2026 | 5,830.00 | 5,830.00 | 5,730.00 | 5,750.00 | 5,750.00 | -0.69% | 42,500 |
| Apr 9, 2026 | 5,780.00 | 5,860.00 | 5,770.00 | 5,790.00 | 5,790.00 | - | 37,800 |
| Apr 8, 2026 | 5,820.00 | 5,820.00 | 5,780.00 | 5,790.00 | 5,790.00 | - | 55,600 |
| Apr 7, 2026 | 5,840.00 | 5,880.00 | 5,790.00 | 5,790.00 | 5,790.00 | -0.69% | 25,300 |
| Apr 6, 2026 | 5,780.00 | 5,870.00 | 5,770.00 | 5,830.00 | 5,830.00 | 0.17% | 20,800 |
| Apr 3, 2026 | 5,790.00 | 5,850.00 | 5,780.00 | 5,820.00 | 5,820.00 | - | 25,500 |
| Apr 2, 2026 | 5,790.00 | 5,900.00 | 5,790.00 | 5,820.00 | 5,820.00 | 0.52% | 47,700 |
| Apr 1, 2026 | 5,680.00 | 5,810.00 | 5,670.00 | 5,790.00 | 5,790.00 | 3.39% | 61,200 |
| Mar 31, 2026 | 5,550.00 | 5,670.00 | 5,550.00 | 5,600.00 | 5,600.00 | -0.18% | 69,100 |
| Mar 30, 2026 | 5,450.00 | 5,620.00 | 5,370.00 | 5,610.00 | 5,610.00 | -2.60% | 68,000 |
| Mar 27, 2026 | 5,700.00 | 5,760.00 | 5,670.00 | 5,760.00 | 5,640.00 | 1.59% | 73,500 |
| Mar 26, 2026 | 5,690.00 | 5,740.00 | 5,630.00 | 5,670.00 | 5,551.88 | -0.35% | 47,100 |
| Mar 25, 2026 | 5,650.00 | 5,740.00 | 5,650.00 | 5,690.00 | 5,571.46 | 0.53% | 33,100 |
| Mar 24, 2026 | 5,570.00 | 5,680.00 | 5,570.00 | 5,660.00 | 5,542.08 | 2.35% | 53,000 |
| Mar 23, 2026 | 5,520.00 | 5,560.00 | 5,460.00 | 5,530.00 | 5,414.79 | -1.60% | 64,600 |
| Mar 19, 2026 | 5,690.00 | 5,770.00 | 5,620.00 | 5,620.00 | 5,502.92 | -2.26% | 47,500 |
| Mar 18, 2026 | 5,680.00 | 5,800.00 | 5,680.00 | 5,750.00 | 5,630.21 | 1.59% | 41,900 |
| Mar 17, 2026 | 5,620.00 | 5,700.00 | 5,620.00 | 5,660.00 | 5,542.08 | 1.43% | 36,000 |
| Mar 16, 2026 | 5,640.00 | 5,650.00 | 5,550.00 | 5,580.00 | 5,463.75 | -0.71% | 54,600 |
| Mar 13, 2026 | 5,580.00 | 5,710.00 | 5,550.00 | 5,620.00 | 5,502.92 | - | 74,600 |
| Mar 12, 2026 | 5,710.00 | 5,730.00 | 5,610.00 | 5,620.00 | 5,502.92 | -2.26% | 54,400 |
| Mar 11, 2026 | 5,800.00 | 5,810.00 | 5,720.00 | 5,750.00 | 5,630.21 | -0.17% | 71,300 |
| Mar 10, 2026 | 5,840.00 | 5,900.00 | 5,760.00 | 5,760.00 | 5,640.00 | -1.03% | 55,700 |
| Mar 9, 2026 | 5,760.00 | 5,850.00 | 5,710.00 | 5,820.00 | 5,698.75 | -1.69% | 77,400 |
| Mar 6, 2026 | 5,870.00 | 5,920.00 | 5,830.00 | 5,920.00 | 5,796.67 | 0.51% | 37,800 |
| Mar 5, 2026 | 5,930.00 | 5,970.00 | 5,870.00 | 5,890.00 | 5,767.29 | 1.03% | 51,300 |
| Mar 4, 2026 | 5,850.00 | 5,850.00 | 5,760.00 | 5,830.00 | 5,708.54 | -1.85% | 82,800 |
| Mar 3, 2026 | 6,030.00 | 6,030.00 | 5,900.00 | 5,940.00 | 5,816.25 | -2.14% | 101,300 |
| Mar 2, 2026 | 6,000.00 | 6,160.00 | 5,970.00 | 6,070.00 | 5,943.54 | -0.33% | 45,800 |
| Feb 27, 2026 | 6,020.00 | 6,120.00 | 5,990.00 | 6,090.00 | 5,963.13 | 1.67% | 68,000 |
| Feb 26, 2026 | 6,020.00 | 6,020.00 | 5,930.00 | 5,990.00 | 5,865.21 | -0.66% | 112,400 |
| Feb 25, 2026 | 6,050.00 | 6,070.00 | 5,960.00 | 6,030.00 | 5,904.38 | -0.33% | 82,500 |
| Feb 24, 2026 | 5,990.00 | 6,080.00 | 5,940.00 | 6,050.00 | 5,923.96 | 0.83% | 110,400 |
| Feb 20, 2026 | 5,940.00 | 6,080.00 | 5,940.00 | 6,000.00 | 5,875.00 | -0.50% | 66,500 |
| Feb 19, 2026 | 5,940.00 | 6,050.00 | 5,900.00 | 6,030.00 | 5,904.38 | 1.86% | 60,600 |
| Feb 18, 2026 | 5,890.00 | 5,960.00 | 5,860.00 | 5,920.00 | 5,796.67 | 1.20% | 42,700 |
| Feb 17, 2026 | 5,850.00 | 5,900.00 | 5,830.00 | 5,850.00 | 5,728.13 | - | 48,100 |
| Feb 16, 2026 | 5,890.00 | 5,970.00 | 5,820.00 | 5,850.00 | 5,728.13 | -0.68% | 52,200 |
| Feb 13, 2026 | 5,960.00 | 5,960.00 | 5,870.00 | 5,890.00 | 5,767.29 | -0.17% | 53,300 |
| Feb 12, 2026 | 5,880.00 | 5,940.00 | 5,860.00 | 5,900.00 | 5,777.08 | 0.85% | 66,600 |