Arisawa Mfg. Co., Ltd. (TYO:5208)
Japan · Delayed Price · Currency is JPY 2,303.00
-16.00 (-0.69%)
Feb 13, 2026, 3:30 PM JST
Arisawa Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 2,315.00 | 2,319.00 | 2,265.00 | 2,311.00 | - | -0.34% | 130,100 |
| Feb 12, 2026 | 2,258.00 | 2,325.00 | 2,248.00 | 2,319.00 | 2,319.00 | 2.70% | 320,400 |
| Feb 10, 2026 | 2,215.00 | 2,280.00 | 2,210.00 | 2,258.00 | 2,258.00 | 1.71% | 282,900 |
| Feb 9, 2026 | 2,229.00 | 2,241.00 | 2,140.00 | 2,220.00 | 2,220.00 | 4.27% | 535,300 |
| Feb 6, 2026 | 2,062.00 | 2,129.00 | 2,006.00 | 2,129.00 | 2,129.00 | 14.96% | 1,050,900 |
| Feb 5, 2026 | 1,879.00 | 1,879.00 | 1,850.00 | 1,852.00 | 1,852.00 | -0.80% | 196,500 |
| Feb 4, 2026 | 1,845.00 | 1,882.00 | 1,836.00 | 1,867.00 | 1,867.00 | 1.19% | 218,000 |
| Feb 3, 2026 | 1,811.00 | 1,845.00 | 1,808.00 | 1,845.00 | 1,845.00 | 2.84% | 200,100 |
| Feb 2, 2026 | 1,798.00 | 1,830.00 | 1,787.00 | 1,794.00 | 1,794.00 | 0.50% | 266,500 |
| Jan 30, 2026 | 1,771.00 | 1,791.00 | 1,761.00 | 1,785.00 | 1,785.00 | 0.79% | 95,900 |
| Jan 29, 2026 | 1,775.00 | 1,781.00 | 1,753.00 | 1,771.00 | 1,771.00 | -0.17% | 123,800 |
| Jan 28, 2026 | 1,790.00 | 1,792.00 | 1,773.00 | 1,774.00 | 1,774.00 | -1.83% | 121,300 |
| Jan 27, 2026 | 1,785.00 | 1,808.00 | 1,775.00 | 1,807.00 | 1,807.00 | 0.95% | 130,700 |
| Jan 26, 2026 | 1,810.00 | 1,814.00 | 1,784.00 | 1,790.00 | 1,790.00 | -1.86% | 137,500 |
| Jan 23, 2026 | 1,823.00 | 1,831.00 | 1,814.00 | 1,824.00 | 1,824.00 | -0.22% | 86,600 |
| Jan 22, 2026 | 1,789.00 | 1,832.00 | 1,789.00 | 1,828.00 | 1,828.00 | 2.70% | 142,600 |
| Jan 21, 2026 | 1,770.00 | 1,784.00 | 1,756.00 | 1,780.00 | 1,780.00 | -0.56% | 109,400 |
| Jan 20, 2026 | 1,810.00 | 1,810.00 | 1,780.00 | 1,790.00 | 1,790.00 | -0.72% | 143,700 |
| Jan 19, 2026 | 1,800.00 | 1,808.00 | 1,776.00 | 1,803.00 | 1,803.00 | - | 153,200 |
| Jan 16, 2026 | 1,789.00 | 1,803.00 | 1,771.00 | 1,803.00 | 1,803.00 | 0.78% | 158,800 |
| Jan 15, 2026 | 1,760.00 | 1,790.00 | 1,760.00 | 1,789.00 | 1,789.00 | 1.30% | 137,200 |
| Jan 14, 2026 | 1,758.00 | 1,774.00 | 1,755.00 | 1,766.00 | 1,766.00 | 0.74% | 130,100 |
| Jan 13, 2026 | 1,761.00 | 1,762.00 | 1,736.00 | 1,753.00 | 1,753.00 | 0.46% | 185,500 |
| Jan 9, 2026 | 1,736.00 | 1,750.00 | 1,736.00 | 1,745.00 | 1,745.00 | 0.69% | 130,600 |
| Jan 8, 2026 | 1,745.00 | 1,748.00 | 1,728.00 | 1,733.00 | 1,733.00 | -0.35% | 120,700 |
| Jan 7, 2026 | 1,722.00 | 1,752.00 | 1,718.00 | 1,739.00 | 1,739.00 | 0.93% | 199,700 |
| Jan 6, 2026 | 1,725.00 | 1,728.00 | 1,717.00 | 1,723.00 | 1,723.00 | 0.41% | 119,100 |
| Jan 5, 2026 | 1,725.00 | 1,732.00 | 1,712.00 | 1,716.00 | 1,716.00 | -0.41% | 150,500 |
| Dec 30, 2025 | 1,726.00 | 1,733.00 | 1,715.00 | 1,723.00 | 1,723.00 | -0.17% | 107,100 |
| Dec 29, 2025 | 1,721.00 | 1,728.00 | 1,710.00 | 1,726.00 | 1,726.00 | 0.94% | 141,300 |
| Dec 26, 2025 | 1,710.00 | 1,714.00 | 1,699.00 | 1,710.00 | 1,710.00 | 0.23% | 89,400 |
| Dec 25, 2025 | 1,719.00 | 1,719.00 | 1,701.00 | 1,706.00 | 1,706.00 | 0.18% | 60,600 |
| Dec 24, 2025 | 1,719.00 | 1,724.00 | 1,700.00 | 1,703.00 | 1,703.00 | -1.28% | 122,100 |
| Dec 23, 2025 | 1,710.00 | 1,725.00 | 1,703.00 | 1,725.00 | 1,725.00 | 1.05% | 110,400 |
| Dec 22, 2025 | 1,700.00 | 1,713.00 | 1,694.00 | 1,707.00 | 1,707.00 | 0.65% | 134,600 |
| Dec 19, 2025 | 1,691.00 | 1,698.00 | 1,683.00 | 1,696.00 | 1,696.00 | 0.71% | 112,200 |
| Dec 18, 2025 | 1,686.00 | 1,691.00 | 1,675.00 | 1,684.00 | 1,684.00 | 0.06% | 65,300 |
| Dec 17, 2025 | 1,692.00 | 1,694.00 | 1,675.00 | 1,683.00 | 1,683.00 | -0.53% | 94,700 |
| Dec 16, 2025 | 1,710.00 | 1,712.00 | 1,679.00 | 1,692.00 | 1,692.00 | -1.69% | 134,200 |
| Dec 15, 2025 | 1,699.00 | 1,721.00 | 1,684.00 | 1,721.00 | 1,721.00 | 1.29% | 108,000 |
| Dec 12, 2025 | 1,695.00 | 1,699.00 | 1,687.00 | 1,699.00 | 1,699.00 | 1.13% | 85,500 |
| Dec 11, 2025 | 1,720.00 | 1,723.00 | 1,674.00 | 1,680.00 | 1,680.00 | -1.75% | 134,100 |
| Dec 10, 2025 | 1,700.00 | 1,713.00 | 1,697.00 | 1,710.00 | 1,710.00 | 1.18% | 135,000 |
| Dec 9, 2025 | 1,698.00 | 1,698.00 | 1,684.00 | 1,690.00 | 1,690.00 | -0.53% | 78,700 |
| Dec 8, 2025 | 1,669.00 | 1,699.00 | 1,669.00 | 1,699.00 | 1,699.00 | 2.10% | 114,600 |
| Dec 5, 2025 | 1,670.00 | 1,671.00 | 1,656.00 | 1,664.00 | 1,664.00 | -0.18% | 125,000 |
| Dec 4, 2025 | 1,660.00 | 1,670.00 | 1,659.00 | 1,667.00 | 1,667.00 | 0.36% | 89,400 |
| Dec 3, 2025 | 1,655.00 | 1,667.00 | 1,651.00 | 1,661.00 | 1,661.00 | 0.30% | 89,000 |
| Dec 2, 2025 | 1,683.00 | 1,683.00 | 1,656.00 | 1,656.00 | 1,656.00 | -1.02% | 83,800 |
| Dec 1, 2025 | 1,702.00 | 1,702.00 | 1,670.00 | 1,673.00 | 1,673.00 | -1.65% | 118,600 |