Arisawa Mfg. Co., Ltd. (TYO:5208)
Japan · Delayed Price · Currency is JPY 2,536.00
-47.00 (-1.82%)
Mar 6, 2026, 1:23 PM JST
Arisawa Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2,560.00 | 2,629.00 | 2,543.00 | 2,593.00 | - | 5.28% | 228,700 |
| Mar 4, 2026 | 2,501.00 | 2,588.00 | 2,439.00 | 2,463.00 | 2,463.00 | -5.05% | 527,000 |
| Mar 3, 2026 | 2,630.00 | 2,695.00 | 2,592.00 | 2,594.00 | 2,594.00 | -2.26% | 300,300 |
| Mar 2, 2026 | 2,600.00 | 2,680.00 | 2,565.00 | 2,654.00 | 2,654.00 | 0.34% | 291,100 |
| Feb 27, 2026 | 2,585.00 | 2,655.00 | 2,555.00 | 2,645.00 | 2,645.00 | 0.38% | 280,100 |
| Feb 26, 2026 | 2,685.00 | 2,691.00 | 2,618.00 | 2,635.00 | 2,635.00 | -0.94% | 332,900 |
| Feb 25, 2026 | 2,651.00 | 2,715.00 | 2,609.00 | 2,660.00 | 2,660.00 | 0.76% | 474,100 |
| Feb 24, 2026 | 2,579.00 | 2,668.00 | 2,565.00 | 2,640.00 | 2,640.00 | 3.53% | 487,100 |
| Feb 20, 2026 | 2,493.00 | 2,561.00 | 2,471.00 | 2,550.00 | 2,550.00 | 2.41% | 418,000 |
| Feb 19, 2026 | 2,448.00 | 2,500.00 | 2,441.00 | 2,490.00 | 2,490.00 | 2.01% | 200,500 |
| Feb 18, 2026 | 2,411.00 | 2,473.00 | 2,407.00 | 2,441.00 | 2,441.00 | 2.35% | 217,200 |
| Feb 17, 2026 | 2,373.00 | 2,396.00 | 2,347.00 | 2,385.00 | 2,385.00 | 0.59% | 199,800 |
| Feb 16, 2026 | 2,325.00 | 2,425.00 | 2,309.00 | 2,371.00 | 2,371.00 | 2.95% | 407,400 |
| Feb 13, 2026 | 2,315.00 | 2,325.00 | 2,265.00 | 2,303.00 | 2,303.00 | -0.69% | 249,900 |
| 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 |