ARIAKE JAPAN Co., Ltd. (TYO:2815)
Japan · Delayed Price · Currency is JPY 5,420.00
-30.00 (-0.55%)
Sep 4, 2026, 3:30 PM JST
ARIAKE JAPAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5,440.00 | 5,460.00 | 5,410.00 | 5,420.00 | 5,420.00 | -0.55% | 57,800 |
| Sep 3, 2026 | 5,440.00 | 5,470.00 | 5,390.00 | 5,450.00 | 5,450.00 | 0.55% | 65,700 |
| Sep 2, 2026 | 5,450.00 | 5,460.00 | 5,390.00 | 5,420.00 | 5,420.00 | -0.55% | 73,400 |
| Sep 1, 2026 | 5,400.00 | 5,460.00 | 5,390.00 | 5,450.00 | 5,450.00 | 0.74% | 123,200 |
| Aug 31, 2026 | 5,500.00 | 5,500.00 | 5,410.00 | 5,410.00 | 5,410.00 | -1.64% | 113,700 |
| Aug 28, 2026 | 5,420.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 0.92% | 61,800 |
| Aug 27, 2026 | 5,440.00 | 5,520.00 | 5,430.00 | 5,450.00 | 5,450.00 | 0.37% | 68,300 |
| Aug 26, 2026 | 5,440.00 | 5,490.00 | 5,430.00 | 5,430.00 | 5,430.00 | -0.18% | 37,100 |
| Aug 25, 2026 | 5,420.00 | 5,470.00 | 5,420.00 | 5,440.00 | 5,440.00 | 0.93% | 47,500 |
| Aug 24, 2026 | 5,380.00 | 5,430.00 | 5,360.00 | 5,390.00 | 5,390.00 | 0.37% | 95,000 |
| Aug 21, 2026 | 5,330.00 | 5,410.00 | 5,320.00 | 5,370.00 | 5,370.00 | 0.19% | 89,600 |
| Aug 20, 2026 | 5,360.00 | 5,370.00 | 5,320.00 | 5,360.00 | 5,360.00 | 0.75% | 49,600 |
| Aug 19, 2026 | 5,420.00 | 5,420.00 | 5,300.00 | 5,320.00 | 5,320.00 | -0.75% | 71,400 |
| Aug 18, 2026 | 5,330.00 | 5,380.00 | 5,310.00 | 5,360.00 | 5,360.00 | 0.56% | 72,100 |
| Aug 17, 2026 | 5,420.00 | 5,440.00 | 5,330.00 | 5,330.00 | 5,330.00 | -1.48% | 58,300 |
| Aug 14, 2026 | 5,360.00 | 5,440.00 | 5,350.00 | 5,410.00 | 5,410.00 | 0.74% | 73,200 |
| Aug 13, 2026 | 5,360.00 | 5,400.00 | 5,340.00 | 5,370.00 | 5,370.00 | 0.19% | 72,000 |
| Aug 12, 2026 | 5,390.00 | 5,390.00 | 5,310.00 | 5,360.00 | 5,360.00 | 0.75% | 69,900 |
| Aug 10, 2026 | 5,330.00 | 5,380.00 | 5,300.00 | 5,320.00 | 5,320.00 | 0.76% | 114,000 |
| Aug 7, 2026 | 5,290.00 | 5,350.00 | 5,130.00 | 5,280.00 | 5,280.00 | 0.38% | 167,100 |
| Aug 6, 2026 | 5,240.00 | 5,300.00 | 5,230.00 | 5,260.00 | 5,260.00 | 1.15% | 71,300 |
| Aug 5, 2026 | 5,200.00 | 5,220.00 | 5,140.00 | 5,200.00 | 5,200.00 | -0.19% | 87,200 |
| Aug 4, 2026 | 5,310.00 | 5,310.00 | 5,180.00 | 5,210.00 | 5,210.00 | -2.25% | 105,300 |
| Aug 3, 2026 | 5,370.00 | 5,390.00 | 5,250.00 | 5,330.00 | 5,330.00 | -0.74% | 116,900 |
| Jul 31, 2026 | 5,490.00 | 5,510.00 | 5,360.00 | 5,370.00 | 5,370.00 | -3.94% | 123,100 |
| Jul 30, 2026 | 5,580.00 | 5,630.00 | 5,520.00 | 5,590.00 | 5,590.00 | -0.18% | 85,600 |
| Jul 29, 2026 | 5,510.00 | 5,640.00 | 5,480.00 | 5,600.00 | 5,600.00 | 1.27% | 101,600 |
| Jul 28, 2026 | 5,480.00 | 5,530.00 | 5,420.00 | 5,530.00 | 5,530.00 | 1.65% | 103,200 |
| Jul 27, 2026 | 5,330.00 | 5,470.00 | 5,330.00 | 5,440.00 | 5,440.00 | 2.64% | 131,800 |
| Jul 24, 2026 | 5,200.00 | 5,320.00 | 5,190.00 | 5,300.00 | 5,300.00 | 1.92% | 158,600 |
| Jul 23, 2026 | 5,200.00 | 5,230.00 | 5,160.00 | 5,200.00 | 5,200.00 | -0.38% | 110,900 |
| Jul 22, 2026 | 5,210.00 | 5,250.00 | 5,180.00 | 5,220.00 | 5,220.00 | -0.38% | 91,900 |
| Jul 21, 2026 | 5,220.00 | 5,320.00 | 5,210.00 | 5,240.00 | 5,240.00 | 0.58% | 73,200 |
| Jul 17, 2026 | 5,240.00 | 5,290.00 | 5,170.00 | 5,210.00 | 5,210.00 | 0.39% | 90,800 |
| Jul 16, 2026 | 5,170.00 | 5,250.00 | 5,170.00 | 5,190.00 | 5,190.00 | 0.39% | 89,300 |
| Jul 15, 2026 | 5,180.00 | 5,200.00 | 5,150.00 | 5,170.00 | 5,170.00 | -0.39% | 51,500 |
| Jul 14, 2026 | 5,220.00 | 5,230.00 | 5,180.00 | 5,190.00 | 5,190.00 | - | 32,000 |
| Jul 13, 2026 | 5,180.00 | 5,220.00 | 5,180.00 | 5,190.00 | 5,190.00 | 0.78% | 35,600 |
| Jul 10, 2026 | 5,190.00 | 5,200.00 | 5,140.00 | 5,150.00 | 5,150.00 | -0.96% | 55,100 |
| Jul 9, 2026 | 5,240.00 | 5,240.00 | 5,170.00 | 5,200.00 | 5,200.00 | -0.95% | 57,800 |
| Jul 8, 2026 | 5,280.00 | 5,300.00 | 5,240.00 | 5,250.00 | 5,250.00 | -0.57% | 65,500 |
| Jul 7, 2026 | 5,240.00 | 5,310.00 | 5,230.00 | 5,280.00 | 5,280.00 | 0.57% | 53,900 |
| Jul 6, 2026 | 5,170.00 | 5,250.00 | 5,170.00 | 5,250.00 | 5,250.00 | 2.34% | 46,500 |
| Jul 3, 2026 | 5,150.00 | 5,180.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.79% | 44,600 |
| Jul 2, 2026 | 5,000.00 | 5,100.00 | 4,995.00 | 5,090.00 | 5,090.00 | 2.41% | 98,000 |
| Jul 1, 2026 | 5,020.00 | 5,040.00 | 4,950.00 | 4,970.00 | 4,970.00 | -1.00% | 133,300 |
| Jun 30, 2026 | 5,070.00 | 5,090.00 | 5,020.00 | 5,020.00 | 5,020.00 | -0.99% | 111,900 |
| Jun 29, 2026 | 5,060.00 | 5,120.00 | 5,040.00 | 5,070.00 | 5,070.00 | 1.20% | 132,600 |
| Jun 26, 2026 | 4,995.00 | 5,060.00 | 4,980.00 | 5,010.00 | 5,010.00 | 0.30% | 141,200 |
| Jun 25, 2026 | 5,050.00 | 5,050.00 | 4,970.00 | 4,995.00 | 4,995.00 | -0.10% | 135,100 |