Arisawa Mfg. Co., Ltd. (TYO:5208)
Japan · Delayed Price · Currency is JPY 1,827.00
-1.00 (-0.05%)
Jan 23, 2026, 1:10 PM JST
Arisawa Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,823.00 | 1,831.00 | 1,814.00 | 1,820.00 | - | -0.44% | 42,700 |
| 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 |
| Nov 28, 2025 | 1,670.00 | 1,704.00 | 1,670.00 | 1,701.00 | 1,701.00 | 1.61% | 221,900 |
| Nov 27, 2025 | 1,652.00 | 1,674.00 | 1,647.00 | 1,674.00 | 1,674.00 | 1.89% | 155,800 |
| Nov 26, 2025 | 1,640.00 | 1,654.00 | 1,637.00 | 1,643.00 | 1,643.00 | 0.55% | 125,500 |
| Nov 25, 2025 | 1,617.00 | 1,634.00 | 1,613.00 | 1,634.00 | 1,634.00 | 1.49% | 137,000 |
| Nov 21, 2025 | 1,610.00 | 1,613.00 | 1,593.00 | 1,610.00 | 1,610.00 | -0.31% | 128,700 |
| Nov 20, 2025 | 1,600.00 | 1,618.00 | 1,593.00 | 1,615.00 | 1,615.00 | 2.15% | 126,500 |
| Nov 19, 2025 | 1,591.00 | 1,594.00 | 1,572.00 | 1,581.00 | 1,581.00 | -0.75% | 96,400 |
| Nov 18, 2025 | 1,608.00 | 1,611.00 | 1,581.00 | 1,593.00 | 1,593.00 | -1.55% | 152,100 |
| Nov 17, 2025 | 1,616.00 | 1,625.00 | 1,608.00 | 1,618.00 | 1,618.00 | -0.31% | 113,900 |
| Nov 14, 2025 | 1,598.00 | 1,625.00 | 1,594.00 | 1,623.00 | 1,623.00 | 1.25% | 151,400 |
| Nov 13, 2025 | 1,600.00 | 1,609.00 | 1,596.00 | 1,603.00 | 1,603.00 | 0.31% | 137,800 |
| Nov 12, 2025 | 1,573.00 | 1,598.00 | 1,573.00 | 1,598.00 | 1,598.00 | 1.33% | 149,400 |
| Nov 11, 2025 | 1,566.00 | 1,577.00 | 1,547.00 | 1,577.00 | 1,577.00 | 0.32% | 145,700 |
| Nov 10, 2025 | 1,580.00 | 1,585.00 | 1,564.00 | 1,572.00 | 1,572.00 | 0.13% | 148,100 |